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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	38.59	39.48	38.20	38.92	841,081	+0.31(+0.80%)
Mar 10, 2025	38.66	39.14	38.22	38.61	677,622	-1.01(-2.55%)
Mar 07, 2025	39.44	39.93	38.68	39.62	612,872	-0.08(-0.20%)
Mar 06, 2025	40.39	40.52	39.62	39.70	607,056	-1.04(-2.55%)
Mar 05, 2025	40.19	41.06	40.00	40.74	857,293	+0.58(+1.44%)
Mar 04, 2025	41.21	41.33	39.70	40.16	763,258	-1.56(-3.74%)
Mar 03, 2025	41.79	42.41	41.40	41.72	770,494	+0.03(+0.07%)
Feb 28, 2025	41.41	41.78	41.03	41.69	768,233	+0.42(+1.02%)
Feb 27, 2025	41.07	41.70	41.06	41.27	615,341	+0.41(+1.00%)
Feb 26, 2025	40.11	41.00	40.05	40.86	681,290	+0.62(+1.54%)
Feb 25, 2025	40.50	40.72	40.05	40.24	677,369	+0.10(+0.25%)
Feb 24, 2025	40.07	40.45	39.84	40.14	682,774	+0.35(+0.88%)
Feb 21, 2025	41.00	41.00	39.65	39.79	602,244	-0.82(-2.02%)
Feb 20, 2025	41.19	41.37	40.27	40.61	552,220	-0.89(-2.14%)
Feb 19, 2025	41.53	41.80	41.20	41.50	587,941	-0.19(-0.46%)
Feb 18, 2025	41.46	41.81	41.25	41.69	738,855	+0.27(+0.65%)
Feb 14, 2025	41.53	42.02	41.38	41.42	837,643	-0.08(-0.19%)
Feb 13, 2025	41.33	41.60	40.78	41.50	707,482	+0.91(+2.24%)
Feb 12, 2025	40.87	41.08	40.44	40.59	560,543	-0.40(-0.98%)
Feb 11, 2025	41.10	41.48	40.93	40.99	694,938	-0.17(-0.41%)
Feb 10, 2025	41.00	41.47	40.72	41.16	707,432	+0.08(+0.19%)
Feb 07, 2025	40.29	41.54	39.56	41.08	864,024	+1.06(+2.65%)
Feb 06, 2025	40.20	40.26	39.52	40.02	579,546	-0.04(-0.10%)
Feb 05, 2025	39.50	40.08	39.41	40.06	645,784	+0.67(+1.70%)
Feb 04, 2025	39.25	39.96	39.25	39.39	484,118	-0.01(-0.03%)
Feb 03, 2025	39.14	39.70	38.99	39.40	603,834	-0.54(-1.35%)
Jan 31, 2025	39.94	40.55	39.81	39.94	553,363	-0.20(-0.50%)
Jan 30, 2025	40.34	40.62	39.97	40.14	492,038	+0.22(+0.55%)
Jan 29, 2025	39.44	40.45	39.44	39.92	347,592	+0.13(+0.33%)
Jan 28, 2025	39.14	40.31	39.14	39.79	361,637	+0.39(+0.99%)
Jan 27, 2025	39.00	39.53	38.94	39.40	410,515	+0.54(+1.39%)
Jan 24, 2025	38.71	39.12	38.69	38.86	444,509	+0.02(+0.05%)
Jan 23, 2025	38.95	39.22	38.76	38.84	503,642	-0.23(-0.59%)
Jan 22, 2025	39.19	39.24	38.82	39.07	444,926	-0.21(-0.53%)
Jan 21, 2025	38.91	39.38	38.86	39.28	394,898	+0.50(+1.29%)
Jan 17, 2025	38.78	39.00	38.71	38.78	356,784	+0.21(+0.54%)
Jan 16, 2025	38.22	38.69	38.19	38.57	442,410	+0.29(+0.76%)
Jan 15, 2025	38.56	38.62	38.17	38.28	388,084	+0.67(+1.78%)
Jan 14, 2025	36.70	37.65	36.68	37.61	510,331	+1.10(+3.01%)
Jan 13, 2025	35.74	36.56	35.71	36.51	530,260	+0.52(+1.44%)
Jan 10, 2025	36.44	36.44	35.69	35.99	451,401	-1.14(-3.07%)
Jan 08, 2025	36.93	37.23	36.42	37.13	544,086	+0.10(+0.27%)
Jan 07, 2025	37.33	37.48	36.80	37.03	611,389	-0.24(-0.64%)
Jan 06, 2025	37.52	37.94	37.19	37.27	429,490	-0.28(-0.75%)
Jan 03, 2025	37.22	37.64	36.97	37.55	431,904	+0.41(+1.10%)