CNO Financial Group, Inc. Common Stock (CNO)

Last Price50.98

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 6:18 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	52.13	52.13	50.97	50.98	1,870,840	50.98
6/29/2026	52.02	52.49	51.72	52.13	674,075	52.13
6/26/2026	52.24	53.02	52.04	52.52	3,028,560	52.52
6/25/2026	52.31	53.03	51.35	51.90	834,489	51.90
6/24/2026	52.24	52.91	52.10	52.14	983,568	52.14
6/23/2026	51.76	52.82	51.56	52.77	641,928	52.77
6/22/2026	51.15	52.06	51.13	51.46	610,212	51.46
6/18/2026	51.62	51.77	50.59	50.83	1,519,815	50.83
6/17/2026	50.82	51.67	50.56	51.23	852,669	51.23
6/16/2026	50.65	51.22	50.65	51.05	545,269	51.05
6/15/2026	50.57	50.74	50.29	50.41	686,181	50.41
6/12/2026	50.27	50.71	49.94	50.36	461,240	50.36
6/11/2026	50.00	50.20	49.75	49.97	578,797	49.97
6/10/2026	48.89	49.95	48.52	49.63	652,199	49.63
6/09/2026	48.29	48.82	48.29	48.70	813,621	48.52
6/08/2026	47.67	48.26	47.67	47.99	665,234	47.81
6/05/2026	47.33	48.13	47.33	47.91	562,687	47.73
6/04/2026	46.71	47.21	46.70	47.12	776,254	46.95
6/03/2026	46.47	46.69	46.11	46.17	685,728	46.00
6/02/2026	46.04	47.26	46.02	46.85	1,126,480	46.68
6/01/2026	46.30	46.50	45.80	45.97	2,135,087	45.80
5/29/2026	45.94	46.68	45.94	45.97	954,847	45.80
5/28/2026	46.18	46.36	45.98	46.22	448,526	46.05
5/27/2026	47.10	47.65	46.17	46.36	538,751	46.19
5/26/2026	47.06	47.45	46.91	47.05	498,621	46.88
5/22/2026	47.54	47.60	47.07	47.29	450,762	47.12
5/21/2026	46.80	47.38	46.53	47.38	611,102	47.20
5/20/2026	47.09	47.71	46.75	47.23	623,673	47.06
5/19/2026	47.86	47.91	46.82	46.88	550,895	46.71
5/18/2026	46.43	47.95	46.43	47.84	553,608	47.66
5/15/2026	47.29	47.35	46.70	46.82	960,458	46.65
5/14/2026	46.37	47.23	46.37	47.19	655,384	47.02
5/13/2026	45.95	46.23	45.72	46.02	693,371	45.85
5/12/2026	45.98	46.33	45.08	46.17	727,979	46.00
5/11/2026	46.16	46.27	45.48	45.68	935,115	45.51
5/08/2026	45.94	46.16	45.53	46.02	870,598	45.85
5/07/2026	45.92	46.33	45.62	45.90	1,100,982	45.73
5/06/2026	45.76	46.19	45.55	45.71	1,197,997	45.54
5/05/2026	45.70	45.99	45.29	45.52	682,597	45.35
5/04/2026	44.39	45.68	44.36	45.66	831,244	45.49
5/01/2026	43.95	44.65	43.23	44.63	1,001,107	44.47
4/30/2026	44.19	44.77	44.12	44.45	627,531	44.29
4/29/2026	44.43	44.91	44.42	44.66	996,877	44.49
4/28/2026	44.78	44.94	44.37	44.57	429,015	44.41
4/27/2026	43.60	44.47	43.60	44.31	471,103	44.15
4/24/2026	44.04	44.07	43.52	43.71	516,352	43.55
4/23/2026	43.51	44.20	43.31	43.75	406,010	43.59
4/22/2026	43.61	43.66	42.95	43.47	508,309	43.31
4/21/2026	43.94	44.28	43.45	43.61	540,597	43.45
4/20/2026	43.52	44.20	43.52	43.94	363,077	43.78
4/17/2026	43.31	44.50	43.16	43.63	775,146	43.47
4/16/2026	43.22	43.56	42.69	42.98	431,313	42.82
4/15/2026	42.93	43.46	42.35	43.17	765,882	43.01
4/14/2026	42.59	43.10	42.47	42.86	717,738	42.70
4/13/2026	41.88	42.80	41.76	42.66	460,257	42.50
4/10/2026	42.11	42.32	41.45	42.25	465,904	42.09
4/09/2026	42.35	42.89	42.08	42.11	920,273	41.95
4/08/2026	41.90	43.06	41.90	42.77	1,018,225	42.61
4/07/2026	41.43	41.88	41.01	41.70	706,502	41.55
4/06/2026	41.07	41.65	40.90	41.60	527,658	41.45
4/02/2026	40.72	41.31	40.37	41.16	485,749	41.01
4/01/2026	41.17	41.78	41.06	41.08	529,985	40.93