CNO Financial Group, Inc. Common Stock (CNO)

Last Price53.86

Change+0.78 (1.47%)

NYSE · Last Trade: Oct 2nd, 4:55 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	52.60	53.11	51.94	53.08	994,149	53.08
9/30/2026	53.20	53.51	52.59	52.91	789,054	52.91
9/29/2026	53.43	53.57	52.40	53.29	1,112,087	53.29
9/28/2026	54.75	54.75	53.58	53.64	849,987	53.64
9/25/2026	53.83	54.20	53.29	53.98	750,998	53.98
9/24/2026	54.33	54.58	53.48	53.52	524,576	53.52
9/23/2026	53.64	54.78	53.64	54.02	1,266,189	54.02
9/22/2026	54.72	54.82	53.14	53.96	2,125,710	53.96
9/21/2026	55.84	56.13	54.34	54.40	652,767	54.40
9/18/2026	55.18	55.24	54.60	55.21	3,022,488	55.21
9/17/2026	56.18	56.28	55.48	55.57	1,119,603	55.57
9/16/2026	55.54	56.35	54.75	55.55	1,335,425	55.55
9/15/2026	55.32	55.86	54.91	55.72	1,808,427	55.72
9/14/2026	55.32	55.84	55.10	55.53	940,083	55.53
9/11/2026	55.78	55.78	54.59	54.94	1,926,620	54.94
9/10/2026	54.97	55.18	54.45	55.03	834,521	55.03
9/09/2026	55.02	55.39	54.47	54.80	625,719	54.62
9/08/2026	56.25	56.76	55.13	55.18	468,938	55.00
9/04/2026	56.30	56.98	55.78	56.75	917,227	56.56
9/03/2026	55.93	56.81	55.93	56.72	988,823	56.53
9/02/2026	54.81	55.60	54.51	55.32	1,044,127	55.14
9/01/2026	54.98	55.32	54.37	54.54	2,004,280	54.36
8/31/2026	55.36	55.49	54.66	54.79	1,543,778	54.61
8/28/2026	55.33	55.67	55.02	55.37	532,235	55.19
8/27/2026	54.82	55.70	54.55	55.16	928,524	54.98
8/26/2026	54.34	54.83	53.54	54.73	629,758	54.55
8/25/2026	54.51	54.51	53.69	54.19	635,028	54.01
8/24/2026	53.58	54.42	53.50	54.24	574,118	54.06
8/21/2026	53.47	54.02	53.08	53.52	823,789	53.34
8/20/2026	53.09	53.68	52.83	53.11	812,847	52.94
8/19/2026	54.31	54.51	53.17	53.30	719,423	53.12
8/18/2026	55.12	55.45	54.50	54.52	606,062	54.34
8/17/2026	55.13	55.60	54.69	54.81	703,482	54.63
8/14/2026	54.75	55.39	54.70	55.28	439,061	55.10
8/13/2026	54.72	55.02	54.34	54.85	474,010	54.67
8/12/2026	54.59	55.02	54.26	54.28	719,244	54.10
8/11/2026	55.10	55.48	54.61	54.63	570,819	54.45
8/10/2026	55.50	55.85	54.86	55.29	649,551	55.11
8/07/2026	55.09	55.40	54.72	55.16	524,916	54.98
8/06/2026	56.42	56.42	55.18	55.48	682,304	55.30
8/05/2026	55.50	55.88	55.07	55.68	655,391	55.50
8/04/2026	54.82	55.69	54.70	55.41	615,852	55.23
8/03/2026	55.39	56.59	55.18	55.26	792,062	55.08
7/31/2026	57.59	57.59	54.83	55.09	1,387,347	54.91
7/30/2026	53.35	53.92	53.00	53.49	674,459	53.31
7/29/2026	53.23	53.68	52.74	52.95	689,798	52.78
7/28/2026	53.25	53.84	53.20	53.52	628,012	53.34
7/27/2026	53.48	53.82	53.05	53.13	629,456	52.96
7/24/2026	52.97	53.47	52.54	53.23	407,215	53.06
7/23/2026	52.61	53.09	51.63	52.60	784,439	52.43
7/22/2026	52.97	53.23	52.64	53.08	489,376	52.91
7/21/2026	52.95	53.12	52.48	53.02	535,756	52.85
7/20/2026	53.65	53.80	52.95	53.03	451,994	52.86
7/17/2026	53.32	54.09	53.12	53.59	589,583	53.41
7/16/2026	53.03	53.72	52.85	53.51	715,575	53.33
7/15/2026	52.03	53.11	51.80	52.75	729,062	52.58
7/14/2026	52.05	52.81	51.63	52.19	1,014,802	52.02
7/13/2026	52.22	52.74	51.83	52.20	861,732	52.03
7/10/2026	52.58	52.74	51.05	51.96	1,044,036	51.79
7/09/2026	52.46	53.12	52.41	52.93	502,360	52.76
7/08/2026	53.09	53.09	52.27	52.40	473,417	52.23
7/07/2026	52.95	53.55	52.88	52.89	764,574	52.72
7/06/2026	52.55	52.99	52.43	52.64	712,771	52.47
7/02/2026	52.35	52.56	51.51	52.43	628,229	52.26