Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	43.61	43.66	42.95	43.47	508,309	-0.14(-0.32%)
Apr 21, 2026	43.94	44.28	43.45	43.61	540,597	-0.33(-0.75%)
Apr 20, 2026	43.52	44.20	43.52	43.94	363,077	+0.31(+0.71%)
Apr 17, 2026	43.31	44.50	43.16	43.63	775,146	+0.65(+1.51%)
Apr 16, 2026	43.22	43.56	42.69	42.98	431,313	-0.19(-0.44%)
Apr 15, 2026	42.93	43.46	42.35	43.17	765,882	+0.31(+0.72%)
Apr 14, 2026	42.59	43.10	42.47	42.86	717,738	+0.20(+0.47%)
Apr 13, 2026	41.88	42.80	41.76	42.66	460,257	+0.41(+0.97%)
Apr 10, 2026	42.11	42.32	41.45	42.25	465,904	+0.14(+0.33%)
Apr 09, 2026	42.35	42.89	42.08	42.11	920,273	-0.66(-1.54%)
Apr 08, 2026	41.90	43.06	41.90	42.77	1,018,225	+1.07(+2.57%)
Apr 07, 2026	41.43	41.88	41.01	41.70	706,502	+0.10(+0.24%)
Apr 06, 2026	41.07	41.65	40.90	41.60	527,658	+0.44(+1.07%)
Apr 02, 2026	40.72	41.31	40.37	41.16	485,749	+0.08(+0.19%)
Apr 01, 2026	41.17	41.78	41.06	41.08	529,985	+0.02(+0.05%)
Mar 31, 2026	40.73	41.23	40.13	41.06	590,071	+0.88(+2.19%)
Mar 30, 2026	39.81	40.49	39.61	40.18	560,935	+0.63(+1.59%)
Mar 27, 2026	40.77	40.80	39.48	39.55	583,537	-1.41(-3.44%)
Mar 26, 2026	40.53	41.05	40.53	40.96	638,178	+0.35(+0.86%)
Mar 25, 2026	41.06	41.20	40.36	40.61	806,939	-0.02(-0.05%)
Mar 24, 2026	40.24	40.99	40.24	40.63	664,034	+0.09(+0.22%)
Mar 23, 2026	40.80	41.24	39.98	40.54	843,390	+0.80(+2.01%)
Mar 20, 2026	39.96	39.96	39.28	39.74	1,761,138	-0.17(-0.43%)
Mar 19, 2026	40.00	40.38	39.53	39.91	628,583	-0.27(-0.67%)
Mar 18, 2026	40.27	40.78	40.10	40.18	779,792	-0.69(-1.69%)
Mar 17, 2026	40.65	41.26	40.61	40.87	455,018	+0.47(+1.16%)
Mar 16, 2026	40.34	41.02	40.12	40.40	537,838	+0.53(+1.33%)
Mar 13, 2026	40.15	40.26	39.34	39.87	620,339	+0.10(+0.25%)
Mar 12, 2026	39.29	39.95	38.99	39.77	576,076	-0.16(-0.40%)
Mar 11, 2026	40.02	40.61	39.48	39.93	565,641	-0.68(-1.67%)
Mar 10, 2026	40.75	41.44	40.17	40.61	488,731	-0.39(-0.95%)
Mar 09, 2026	40.89	41.20	39.75	41.00	536,753	-0.37(-0.89%)
Mar 06, 2026	41.26	41.44	40.42	41.37	540,521	-0.61(-1.45%)
Mar 05, 2026	41.81	42.24	41.63	41.98	529,071	-0.43(-1.01%)
Mar 04, 2026	42.17	42.52	41.69	42.40	506,406	+0.39(+0.92%)
Mar 03, 2026	41.52	42.04	40.25	42.02	605,075	-0.33(-0.78%)
Mar 02, 2026	41.12	42.89	41.05	42.34	749,018	+0.71(+1.70%)
Feb 27, 2026	42.43	42.53	41.33	41.64	1,049,417	-1.25(-2.93%)
Feb 26, 2026	42.51	43.13	42.34	42.89	571,701	+0.75(+1.77%)
Feb 25, 2026	41.72	42.22	41.22	42.15	474,900	+0.70(+1.68%)
Feb 24, 2026	40.99	41.60	40.44	41.45	818,341	+0.35(+0.85%)
Feb 23, 2026	42.84	43.15	41.06	41.10	714,853	-1.94(-4.51%)
Feb 20, 2026	42.51	43.06	42.12	43.04	634,434	+0.64(+1.50%)
Feb 19, 2026	42.78	42.87	42.09	42.40	699,354	-0.46(-1.07%)
Feb 18, 2026	43.10	43.19	42.67	42.86	854,123	-0.08(-0.19%)
Feb 17, 2026	43.30	43.64	42.73	42.94	1,151,973	+0.06(+0.14%)
Feb 13, 2026	42.80	43.59	42.62	42.88	597,758	-0.14(-0.32%)
Feb 12, 2026	43.20	43.62	42.10	43.02	750,656	+0.12(+0.28%)
Feb 11, 2026	43.04	43.40	42.30	42.90	485,223	+0.03(+0.07%)
Feb 10, 2026	42.42	43.04	42.22	42.87	744,073	+0.34(+0.80%)
Feb 09, 2026	44.15	44.67	42.34	42.53	956,342	-1.92(-4.32%)
Feb 06, 2026	43.38	44.66	42.90	44.46	1,176,924	+2.32(+5.51%)
Feb 05, 2026	42.43	43.28	42.02	42.14	1,065,749	-0.22(-0.52%)
Feb 04, 2026	42.20	42.51	41.48	42.35	747,007	+0.22(+0.52%)
Feb 03, 2026	42.29	43.27	41.98	42.14	805,577	-0.49(-1.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

CNO Financial Group, Inc. Common Stock (NY:CNO)

Historical Prices

Sections

Services

Contact Information

Follow Us