CNO Financial Group Inc (CNO) Historical Stock Data
43.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNO is up 0.06% a day on average. There have been 17 days where CNO Financial Group Inc closed green and 13 days where CNO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.56 | 43.60 | ↑$0.04 (0.09%) | 43.40 | 43.89 | 220.32K |
| 2025-12-23 | 43.87 | 43.57 | ↓$0.30 (-0.68%) | 43.54 | 44.01 | 333.10K |
| 2025-12-22 | 43.47 | 43.48 | ↑$0.01 (0.02%) | 43.43 | 43.90 | 348.60K |
| 2025-12-19 | 43.00 | 43.55 | ↑$0.55 (1.28%) | 42.99 | 43.57 | 486.52K |
| 2025-12-18 | 42.99 | 43.19 | ↑$0.20 (0.47%) | 42.83 | 43.37 | 395.26K |
| 2025-12-17 | 42.99 | 43.07 | ↑$0.08 (0.19%) | 42.91 | 43.28 | 513.56K |
| 2025-12-16 | 43.01 | 42.88 | ↓$0.13 (-0.30%) | 42.73 | 43.14 | 627.77K |
| 2025-12-15 | 41.95 | 42.87 | ↑$0.92 (2.19%) | 41.55 | 43.47 | 1.59M |
| 2025-12-12 | 41.40 | 41.24 | ↓$0.16 (-0.39%) | 41.05 | 41.40 | 771.78K |
| 2025-12-11 | 41.00 | 41.14 | ↑$0.14 (0.34%) | 41.00 | 41.48 | 487.78K |
| 2025-12-10 | 39.85 | 40.83 | ↑$0.98 (2.46%) | 39.85 | 41.00 | 509.05K |
| 2025-12-09 | 40.04 | 40.03 | ↓$0.01 (-0.02%) | 39.95 | 40.57 | 471.27K |
| 2025-12-08 | 40.14 | 39.96 | ↓$0.18 (-0.45%) | 39.38 | 40.14 | 507.75K |
| 2025-12-05 | 40.41 | 40.18 | ↓$0.23 (-0.57%) | 40.07 | 40.47 | 526.60K |
| 2025-12-04 | 40.44 | 40.29 | ↓$0.15 (-0.37%) | 40.14 | 40.71 | 391.18K |
| 2025-12-03 | 40.17 | 40.55 | ↑$0.38 (0.95%) | 40.10 | 40.55 | 480.39K |
| 2025-12-02 | 41.07 | 40.09 | ↓$0.98 (-2.39%) | 40.03 | 41.19 | 456.33K |
| 2025-12-01 | 40.91 | 40.78 | ↓$0.13 (-0.32%) | 40.70 | 41.14 | 278.31K |
| 2025-11-28 | 40.73 | 40.93 | ↑$0.20 (0.49%) | 40.73 | 41.21 | 268.21K |
| 2025-11-26 | 41.12 | 41.18 | ↑$0.06 (0.15%) | 41.12 | 41.59 | 536.50K |
| 2025-11-25 | 41.13 | 41.18 | ↑$0.05 (0.12%) | 41.05 | 41.95 | 686.96K |
| 2025-11-24 | 40.27 | 40.83 | ↑$0.56 (1.39%) | 40.15 | 41.02 | 460.71K |
| 2025-11-21 | 40.30 | 40.45 | ↑$0.15 (0.37%) | 39.79 | 40.98 | 522.69K |
| 2025-11-20 | 40.13 | 39.77 | ↓$0.36 (-0.90%) | 39.49 | 40.59 | 457.64K |
| 2025-11-19 | 40.05 | 39.67 | ↓$0.38 (-0.95%) | 39.42 | 40.22 | 430.83K |
| 2025-11-18 | 39.80 | 40.11 | ↑$0.31 (0.78%) | 39.70 | 40.41 | 355.95K |
| 2025-11-17 | 41.10 | 39.73 | ↓$1.37 (-3.33%) | 39.69 | 41.15 | 319.09K |
| 2025-11-14 | 41.17 | 41.21 | ↑$0.04 (0.10%) | 40.67 | 41.48 | 360.05K |
| 2025-11-13 | 41.55 | 41.41 | ↓$0.14 (-0.34%) | 41.25 | 41.76 | 403.84K |
| 2025-11-12 | 41.03 | 41.64 | ↑$0.61 (1.49%) | 41.03 | 41.68 | 636.27K |
Create an account or log in to view more rows.
$CNO Guys when can we expect that 30% drop?
$CNO now I buy
$CNO Was last two days consolidation??
$CNO LOL
$CNO I need a smoke after this trade
$CNO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CNO watch this fly!!!!
$CNO MAY RIP TOMORROW
$CNO bought more
$CNO omg lol