CNO Financial Group, Inc. Common Stock (CNO)

Historical Prices For CNO Financial Group, Inc. Common Stock (CNO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	39.47	40.02	39.35	39.83	395,955	39.83
10/22/2025	39.79	39.91	39.01	39.51	618,304	39.51
10/21/2025	39.42	39.94	39.38	39.61	355,637	39.61
10/20/2025	39.08	39.62	39.03	39.50	302,943	39.50
10/17/2025	38.53	38.96	38.35	38.96	549,968	38.96
10/16/2025	39.01	39.12	38.22	38.49	483,499	38.49
10/15/2025	40.09	40.29	39.30	39.45	471,380	39.45
10/14/2025	38.84	40.16	38.84	40.07	468,338	40.07
10/13/2025	39.51	39.80	39.19	39.40	379,146	39.40
10/10/2025	39.59	40.10	39.00	39.28	773,812	39.28
10/09/2025	40.17	40.30	39.68	40.10	498,513	40.10
10/08/2025	40.07	40.07	39.60	39.97	515,439	39.97
10/07/2025	39.58	39.96	39.58	39.82	679,107	39.82
10/06/2025	39.63	39.95	39.39	39.59	426,006	39.59
10/03/2025	39.22	39.67	39.22	39.58	424,239	39.58
10/02/2025	38.95	39.33	38.84	39.22	430,991	39.22
10/01/2025	39.10	39.39	38.87	39.16	592,388	39.16
9/30/2025	39.45	39.77	39.15	39.55	637,102	39.55
9/29/2025	39.98	39.98	39.41	39.52	518,992	39.52
9/26/2025	39.44	40.14	39.44	40.07	531,849	40.07
9/25/2025	39.35	39.53	39.08	39.37	620,229	39.37
9/24/2025	39.70	39.98	39.27	39.42	889,556	39.42
9/23/2025	39.73	40.30	39.68	39.68	798,185	39.68
9/22/2025	39.43	39.88	39.29	39.80	1,019,695	39.80
9/19/2025	39.80	39.84	39.35	39.60	3,887,738	39.60
9/18/2025	39.00	39.75	38.99	39.58	941,434	39.58
9/17/2025	38.50	39.53	38.34	39.03	879,661	39.03
9/16/2025	39.25	39.50	38.32	38.52	799,345	38.52
9/15/2025	39.32	39.78	39.13	39.40	677,455	39.40
9/12/2025	39.28	39.58	39.18	39.25	749,509	39.25
9/11/2025	39.18	39.56	39.07	39.56	763,356	39.56
9/10/2025	39.33	39.44	38.94	39.23	601,978	39.23
9/09/2025	39.75	39.88	39.29	39.36	668,114	39.19
9/08/2025	39.74	39.78	38.99	39.71	623,582	39.54
9/05/2025	40.43	40.67	39.51	39.74	617,872	39.57
9/04/2025	40.00	40.41	39.81	40.41	700,835	40.24
9/03/2025	38.91	39.82	38.91	39.79	679,911	39.62
9/02/2025	39.01	39.17	38.66	39.14	496,047	38.97
8/29/2025	39.53	39.82	39.38	39.47	733,875	39.30
8/28/2025	39.81	39.81	39.14	39.42	409,867	39.25
8/27/2025	39.08	39.77	39.08	39.61	602,246	39.44
8/26/2025	38.77	39.28	38.73	39.25	880,880	39.08
8/25/2025	39.43	39.58	38.97	39.00	491,886	38.83
8/22/2025	39.03	39.81	38.72	39.62	658,291	39.45
8/21/2025	38.46	38.79	38.28	38.67	644,089	38.50
8/20/2025	38.23	38.96	38.21	38.70	986,239	38.53
8/19/2025	37.75	38.30	37.75	37.92	502,819	37.76
8/18/2025	37.47	37.78	37.36	37.77	613,700	37.61
8/15/2025	38.24	38.24	37.50	37.62	643,942	37.46
8/14/2025	38.17	38.17	37.75	38.08	455,217	37.92
8/13/2025	37.94	38.32	37.77	38.31	673,583	38.14
8/12/2025	37.38	37.77	37.27	37.72	498,178	37.56
8/11/2025	36.70	37.28	36.68	37.03	545,422	36.87
8/08/2025	36.15	36.71	36.05	36.50	595,172	36.34
8/07/2025	36.83	36.84	35.81	35.94	440,845	35.78
8/06/2025	36.37	37.10	36.35	36.88	665,653	36.72
8/05/2025	36.00	36.30	35.56	36.24	693,487	36.08
8/04/2025	35.63	35.91	35.53	35.84	670,906	35.69
8/01/2025	36.33	36.47	35.24	35.49	811,412	35.34
7/31/2025	35.82	37.12	35.82	36.84	1,026,808	36.68
7/30/2025	36.99	37.10	35.88	36.06	1,177,790	35.90
7/29/2025	37.80	38.19	36.94	36.98	1,764,194	36.82
7/28/2025	37.81	37.98	37.31	37.58	1,049,035	37.42
7/25/2025	37.45	37.83	37.28	37.82	658,913	37.66
7/24/2025	37.32	37.61	37.17	37.37	802,196	37.21