CNO Financial Group Inc. (CNO)
41.99
0.34 (0.82%)
At close: Apr 01, 2025, 3:59 PM
42.85
2.04%
Pre-market: Apr 02, 2025, 04:24 AM EDT
CNO Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.39 | 42.23 | 41.18 | 42.00 | 0.35 | 0.84% | 513,394 |
| Mar 31, 2025 | 41.21 | 42.05 | 40.99 | 41.65 | 0.17 | 0.41% | 891,113 |
| Mar 28, 2025 | 42.18 | 42.35 | 41.15 | 41.48 | -0.79 | -1.87% | 704,600 |
| Mar 27, 2025 | 42.35 | 42.45 | 41.81 | 42.27 | -0.07 | -0.17% | 561,231 |
| Mar 26, 2025 | 42.56 | 43.20 | 42.26 | 42.34 | 0.08 | 0.19% | 666,120 |
| Mar 25, 2025 | 42.26 | 42.77 | 41.88 | 42.26 | 0.05 | 0.12% | 632,600 |
| Mar 24, 2025 | 41.63 | 42.31 | 41.52 | 42.21 | 1.22 | 2.98% | 741,917 |
| Mar 21, 2025 | 40.91 | 41.25 | 40.51 | 40.99 | -0.23 | -0.56% | 3,744,543 |
| Mar 20, 2025 | 40.71 | 41.70 | 40.71 | 41.22 | -0.05 | -0.12% | 649,240 |
| Mar 19, 2025 | 40.57 | 41.59 | 40.57 | 41.27 | 0.54 | 1.33% | 943,600 |
| Mar 18, 2025 | 41.14 | 41.59 | 40.69 | 40.73 | -0.64 | -1.55% | 948,200 |
| Mar 17, 2025 | 40.15 | 41.47 | 40.02 | 41.37 | 1.32 | 3.30% | 926,933 |
| Mar 14, 2025 | 39.15 | 40.11 | 38.99 | 40.05 | 1.26 | 3.25% | 499,300 |
| Mar 13, 2025 | 39.37 | 39.66 | 38.72 | 38.79 | -0.31 | -0.79% | 425,532 |
| Mar 12, 2025 | 39.41 | 39.47 | 38.77 | 39.10 | 0.18 | 0.46% | 553,800 |
| Mar 11, 2025 | 38.59 | 39.48 | 38.20 | 38.92 | 0.31 | 0.80% | 743,000 |
| Mar 10, 2025 | 38.66 | 39.14 | 38.22 | 38.61 | -1.01 | -2.55% | 677,622 |
| Mar 7, 2025 | 39.44 | 39.93 | 38.68 | 39.62 | -0.08 | -0.20% | 612,900 |
| Mar 6, 2025 | 40.39 | 40.52 | 39.62 | 39.70 | -1.04 | -2.55% | 607,100 |
| Mar 5, 2025 | 40.19 | 41.06 | 40.00 | 40.74 | 0.58 | 1.44% | 857,300 |
| Mar 4, 2025 | 41.21 | 41.33 | 39.71 | 40.16 | -1.56 | -3.74% | 763,300 |
| Mar 3, 2025 | 41.79 | 42.41 | 41.40 | 41.72 | 0.03 | 0.07% | 770,500 |
| Feb 28, 2025 | 41.41 | 41.78 | 41.03 | 41.69 | 0.42 | 1.02% | 768,233 |
| Feb 27, 2025 | 41.07 | 41.71 | 41.06 | 41.27 | 0.41 | 1.00% | 615,341 |
| Feb 26, 2025 | 40.11 | 41.00 | 40.05 | 40.86 | 0.62 | 1.54% | 681,300 |
| Feb 25, 2025 | 40.50 | 40.72 | 40.05 | 40.24 | 0.10 | 0.25% | 677,400 |
| Feb 24, 2025 | 40.07 | 40.45 | 39.84 | 40.14 | 0.35 | 0.88% | 682,800 |
| Feb 21, 2025 | 41.00 | 41.00 | 39.65 | 39.79 | -0.82 | -2.02% | 602,244 |
| Feb 20, 2025 | 41.19 | 41.37 | 40.27 | 40.61 | -0.89 | -2.14% | 552,220 |
| Feb 19, 2025 | 41.53 | 41.80 | 41.20 | 41.50 | -0.19 | -0.46% | 587,941 |
| Feb 18, 2025 | 41.46 | 41.81 | 41.25 | 41.69 | 0.27 | 0.65% | 738,900 |
| Feb 14, 2025 | 41.53 | 42.02 | 41.38 | 41.42 | -0.08 | -0.19% | 837,643 |
| Feb 13, 2025 | 41.33 | 41.60 | 40.78 | 41.50 | 0.91 | 2.24% | 707,500 |
| Feb 12, 2025 | 40.87 | 41.08 | 40.44 | 40.59 | -0.40 | -0.98% | 560,544 |
| Feb 11, 2025 | 41.10 | 41.48 | 40.93 | 40.99 | -0.17 | -0.41% | 694,938 |
| Feb 10, 2025 | 41.00 | 41.47 | 40.72 | 41.16 | 0.08 | 0.19% | 707,432 |
| Feb 7, 2025 | 40.29 | 41.54 | 39.56 | 41.08 | 1.06 | 2.65% | 864,024 |
| Feb 6, 2025 | 40.20 | 40.26 | 39.52 | 40.02 | -0.04 | -0.10% | 579,546 |
| Feb 5, 2025 | 39.50 | 40.08 | 39.41 | 40.06 | 0.67 | 1.70% | 645,800 |
| Feb 4, 2025 | 39.25 | 39.96 | 39.25 | 39.39 | -0.01 | -0.03% | 484,121 |
| Feb 3, 2025 | 39.14 | 39.70 | 38.99 | 39.40 | -0.54 | -1.35% | 604,071 |
| Jan 31, 2025 | 39.94 | 40.55 | 39.82 | 39.94 | -0.20 | -0.50% | 553,400 |
| Jan 30, 2025 | 40.34 | 40.63 | 39.97 | 40.14 | 0.22 | 0.55% | 492,038 |
| Jan 29, 2025 | 39.44 | 40.45 | 39.44 | 39.92 | 0.13 | 0.33% | 347,600 |
| Jan 28, 2025 | 39.14 | 40.31 | 39.14 | 39.79 | 0.39 | 0.99% | 361,637 |
| Jan 27, 2025 | 39.00 | 39.53 | 38.94 | 39.40 | 0.54 | 1.39% | 410,516 |
| Jan 24, 2025 | 38.71 | 39.12 | 38.69 | 38.86 | 0.02 | 0.05% | 444,509 |
| Jan 23, 2025 | 38.95 | 39.22 | 38.76 | 38.84 | -0.23 | -0.59% | 503,641 |
| Jan 22, 2025 | 39.19 | 39.24 | 38.82 | 39.07 | -0.21 | -0.53% | 444,926 |
| Jan 21, 2025 | 38.91 | 39.38 | 38.86 | 39.28 | 0.50 | 1.29% | 394,900 |