CNO Financial Group, Inc. Common Stock (CNO)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	38.14	38.38	37.95	38.27	418,197	38.27
7/02/2025	38.70	38.78	37.57	37.86	794,496	37.86
7/01/2025	38.32	39.02	38.27	38.72	744,555	38.72
6/30/2025	38.56	38.70	38.40	38.58	712,751	38.58
6/27/2025	38.43	38.76	38.20	38.45	967,697	38.45
6/26/2025	37.64	38.32	37.51	38.31	512,758	38.31
6/25/2025	37.69	37.69	37.22	37.46	712,570	37.46
6/24/2025	38.64	38.64	37.65	37.67	720,747	37.67
6/23/2025	37.49	38.20	37.23	38.18	667,155	38.18
6/20/2025	37.38	37.65	37.15	37.51	2,248,601	37.51
6/18/2025	36.82	37.54	36.82	37.06	770,044	37.06
6/17/2025	36.83	37.16	36.59	36.91	761,590	36.91
6/16/2025	37.15	37.58	37.02	37.17	723,541	37.17
6/13/2025	37.12	37.38	36.70	36.88	622,231	36.88
6/12/2025	37.07	37.71	36.71	37.66	559,981	37.66
6/11/2025	37.87	38.20	37.36	37.49	1,017,433	37.49
6/10/2025	37.88	38.28	37.76	37.91	620,367	37.91
6/09/2025	38.68	39.00	37.71	38.17	718,715	38.00
6/06/2025	38.45	38.67	38.18	38.62	420,982	38.45
6/05/2025	37.71	38.02	37.40	37.86	581,074	37.69
6/04/2025	38.21	38.35	37.63	37.65	372,342	37.48
6/03/2025	37.88	38.27	37.35	38.20	509,467	38.03
6/02/2025	37.77	38.08	37.38	37.90	623,478	37.73
5/30/2025	37.98	38.19	37.74	37.96	615,966	37.79
5/29/2025	37.72	38.09	37.56	38.09	454,375	37.92
5/28/2025	38.04	38.19	37.40	37.45	604,025	37.28
5/27/2025	37.50	38.23	37.24	38.18	612,760	38.01
5/23/2025	36.65	37.40	36.65	37.14	498,753	36.97
5/22/2025	37.86	38.45	37.06	37.27	678,413	37.10
5/21/2025	38.82	39.16	37.74	37.78	532,651	37.61
5/20/2025	38.92	39.54	38.76	39.23	858,589	39.06
5/19/2025	38.44	38.90	38.43	38.77	537,302	38.60
5/16/2025	38.81	38.86	38.44	38.67	612,341	38.50
5/15/2025	38.47	38.81	38.47	38.75	546,307	38.58
5/14/2025	38.62	38.71	38.18	38.45	652,736	38.28
5/13/2025	38.81	39.15	38.63	38.66	567,771	38.49
5/12/2025	38.50	39.09	38.42	38.63	767,977	38.46
5/09/2025	37.88	38.09	37.63	37.79	738,303	37.62
5/08/2025	38.01	38.26	37.66	37.69	753,758	37.52
5/07/2025	37.72	38.07	37.48	37.73	732,326	37.56
5/06/2025	37.07	37.70	37.07	37.48	512,911	37.31
5/05/2025	37.62	38.20	37.32	37.35	854,089	37.18
5/02/2025	37.62	38.43	37.56	38.19	732,305	38.02
5/01/2025	37.70	38.08	36.98	37.12	1,209,336	36.95
4/30/2025	37.21	38.06	36.65	37.94	1,276,793	37.77
4/29/2025	37.35	38.68	36.61	38.01	1,868,296	37.84
4/28/2025	39.57	40.20	39.36	39.92	689,687	39.74
4/25/2025	39.57	39.86	39.03	39.58	451,280	39.40
4/24/2025	38.86	39.91	38.84	39.76	501,508	39.58
4/23/2025	39.50	40.41	38.99	39.17	534,075	39.00
4/22/2025	37.72	38.80	37.58	38.63	454,827	38.46
4/21/2025	38.02	38.29	36.79	37.16	471,911	36.99
4/17/2025	38.24	38.85	38.24	38.28	602,211	38.11
4/16/2025	38.18	38.60	37.73	38.08	567,260	37.91
4/15/2025	37.98	38.60	37.98	38.16	521,915	37.99
4/14/2025	37.45	38.28	37.02	37.85	672,249	37.68
4/11/2025	36.40	36.87	35.51	36.79	820,900	36.63
4/10/2025	38.00	38.41	36.19	36.51	1,244,610	36.35
4/09/2025	35.67	39.90	35.51	39.50	1,074,290	39.32
4/08/2025	37.83	38.40	35.53	36.12	964,209	35.96
4/07/2025	35.70	37.39	34.63	36.20	1,302,181	36.04
4/04/2025	37.73	38.08	35.91	36.80	1,226,053	36.64