Skip to main content

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

38.58 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 38.56 38.70 38.40 38.58 712,751 +0.13(+0.34%)
Jun 27, 2025 38.43 38.76 38.20 38.45 967,697 +0.14(+0.37%)
Jun 26, 2025 37.64 38.32 37.51 38.31 512,758 +0.85(+2.27%)
Jun 25, 2025 37.69 37.69 37.22 37.46 712,570 -0.21(-0.56%)
Jun 24, 2025 38.64 38.64 37.65 37.67 720,747 -0.51(-1.34%)
Jun 23, 2025 37.49 38.20 37.23 38.18 667,155 +0.67(+1.79%)
Jun 20, 2025 37.38 37.65 37.15 37.51 2,248,601 +0.45(+1.21%)
Jun 18, 2025 36.82 37.54 36.82 37.06 770,044 +0.15(+0.41%)
Jun 17, 2025 36.83 37.16 36.59 36.91 761,590 -0.26(-0.70%)
Jun 16, 2025 37.15 37.58 37.02 37.17 723,541 +0.29(+0.79%)
Jun 13, 2025 37.12 37.38 36.70 36.88 622,231 -0.78(-2.07%)
Jun 12, 2025 37.07 37.71 36.71 37.66 559,981 +0.17(+0.45%)
Jun 11, 2025 37.87 38.20 37.36 37.49 1,017,433 -0.42(-1.11%)
Jun 10, 2025 37.88 38.28 37.76 37.91 620,367 -0.26(-0.68%)
Jun 09, 2025 38.68 39.00 37.71 38.17 718,715 -0.45(-1.17%)
Jun 06, 2025 38.45 38.67 38.18 38.62 420,982 +0.76(+2.01%)
Jun 05, 2025 37.71 38.02 37.40 37.86 581,074 +0.21(+0.56%)
Jun 04, 2025 38.21 38.35 37.63 37.65 372,342 -0.55(-1.44%)
Jun 03, 2025 37.88 38.27 37.35 38.20 509,467 +0.30(+0.79%)
Jun 02, 2025 37.77 38.08 37.38 37.90 623,478 -0.06(-0.16%)
May 30, 2025 37.98 38.19 37.74 37.96 615,966 -0.13(-0.34%)
May 29, 2025 37.72 38.09 37.56 38.09 454,375 +0.64(+1.71%)
May 28, 2025 38.04 38.19 37.40 37.45 604,025 -0.73(-1.91%)
May 27, 2025 37.50 38.23 37.24 38.18 612,760 +1.04(+2.80%)
May 23, 2025 36.65 37.40 36.65 37.14 498,753 -0.13(-0.35%)
May 22, 2025 37.86 38.45 37.06 37.27 678,413 -0.51(-1.35%)
May 21, 2025 38.82 39.16 37.74 37.78 532,651 -1.45(-3.70%)
May 20, 2025 38.92 39.54 38.76 39.23 858,589 +0.46(+1.19%)
May 19, 2025 38.44 38.90 38.43 38.77 537,302 +0.10(+0.26%)
May 16, 2025 38.81 38.86 38.44 38.67 612,341 -0.08(-0.21%)
May 15, 2025 38.47 38.81 38.47 38.75 546,307 +0.30(+0.78%)
May 14, 2025 38.62 38.71 38.18 38.45 652,736 -0.21(-0.54%)
May 13, 2025 38.81 39.15 38.63 38.66 567,771 +0.03(+0.08%)
May 12, 2025 38.50 39.09 38.42 38.63 767,977 +0.84(+2.22%)
May 09, 2025 37.88 38.09 37.63 37.79 738,303 +0.10(+0.27%)
May 08, 2025 38.01 38.26 37.66 37.69 753,758 -0.04(-0.11%)
May 07, 2025 37.72 38.07 37.48 37.73 732,326 +0.25(+0.67%)
May 06, 2025 37.07 37.70 37.07 37.48 512,911 +0.13(+0.35%)
May 05, 2025 37.62 38.20 37.32 37.35 854,089 -0.84(-2.20%)
May 02, 2025 37.62 38.43 37.56 38.19 732,305 +1.07(+2.88%)
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 following
Privacy Policy and Terms Of Service.