CNO Financial Group Inc (CNO) Historical Stock Data
37.85 ↑1.06 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNO is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-04-14 | 37.45 | 37.85 | ↑$0.40 (1.07%) | 37.02 | 38.28 | 672.25K |
| 2025-04-11 | 36.40 | 36.79 | ↑$0.39 (1.07%) | 35.51 | 36.87 | 820.90K |
| 2025-04-10 | 38.00 | 36.51 | ↓$1.49 (-3.92%) | 36.19 | 38.41 | 1.24M |
| 2025-04-09 | 35.67 | 39.50 | ↑$3.83 (10.74%) | 35.51 | 39.90 | 1.07M |
| 2025-04-08 | 37.83 | 36.12 | ↓$1.71 (-4.52%) | 35.54 | 38.40 | 0.96M |
| 2025-04-07 | 35.70 | 36.20 | ↑$0.50 (1.40%) | 34.63 | 37.78 | 1.30M |
| 2025-04-04 | 37.73 | 36.80 | ↓$0.93 (-2.46%) | 35.91 | 38.08 | 1.23M |
| 2025-04-03 | 40.38 | 39.56 | ↓$0.82 (-2.03%) | 39.47 | 41.03 | 657.20K |
| 2025-04-02 | 41.36 | 42.37 | ↑$1.01 (2.44%) | 41.36 | 42.51 | 505.91K |
| 2025-04-01 | 41.39 | 41.98 | ↑$0.59 (1.43%) | 41.18 | 42.23 | 705.07K |
| 2025-03-31 | 41.21 | 41.65 | ↑$0.44 (1.07%) | 40.99 | 42.05 | 891.11K |
| 2025-03-28 | 42.18 | 41.48 | ↓$0.70 (-1.66%) | 41.15 | 42.35 | 704.56K |
| 2025-03-27 | 42.35 | 42.27 | ↓$0.08 (-0.19%) | 41.81 | 42.45 | 561.23K |
| 2025-03-26 | 42.56 | 42.34 | ↓$0.22 (-0.52%) | 42.26 | 43.20 | 666.12K |
| 2025-03-25 | 42.26 | 42.26 | ↑$0.00 (0.00%) | 41.88 | 42.77 | 632.55K |
| 2025-03-24 | 41.63 | 42.21 | ↑$0.58 (1.39%) | 41.52 | 42.31 | 741.92K |
| 2025-03-21 | 40.91 | 40.99 | ↑$0.08 (0.20%) | 40.51 | 41.25 | 3.74M |
| 2025-03-20 | 40.71 | 41.22 | ↑$0.51 (1.25%) | 40.71 | 41.70 | 649.24K |
| 2025-03-19 | 40.57 | 41.27 | ↑$0.70 (1.73%) | 40.57 | 41.59 | 0.94M |
| 2025-03-18 | 41.14 | 40.73 | ↓$0.41 (-1.00%) | 40.69 | 41.59 | 0.95M |
| 2025-03-17 | 40.15 | 41.37 | ↑$1.22 (3.04%) | 40.02 | 41.47 | 0.93M |
| 2025-03-14 | 39.15 | 40.05 | ↑$0.90 (2.30%) | 38.99 | 40.11 | 499.30K |
| 2025-03-13 | 39.37 | 38.79 | ↓$0.58 (-1.47%) | 38.72 | 39.66 | 425.53K |
| 2025-03-12 | 39.41 | 39.10 | ↓$0.31 (-0.79%) | 38.77 | 39.47 | 553.76K |
| 2025-03-11 | 38.59 | 38.92 | ↑$0.33 (0.86%) | 38.20 | 39.48 | 742.98K |
| 2025-03-10 | 38.66 | 38.61 | ↓$0.05 (-0.13%) | 38.22 | 39.14 | 677.62K |
| 2025-03-07 | 39.44 | 39.62 | ↑$0.18 (0.46%) | 38.68 | 39.93 | 612.87K |
| 2025-03-06 | 40.39 | 39.70 | ↓$0.69 (-1.71%) | 39.62 | 40.52 | 607.06K |
| 2025-03-05 | 40.19 | 40.74 | ↑$0.55 (1.37%) | 40.00 | 41.06 | 857.29K |
| 2025-03-04 | 41.21 | 40.16 | ↓$1.05 (-2.55%) | 39.71 | 41.33 | 763.26K |
Create an account or log in to view more rows.
$CNO bought more
$CNO omg lol
$CNO MACD turned bullish
$CNO it begins tomorrow
$CNO take us to the moon
lets goooooo
$CNO prepare your cash to buy dip
$CNO to the moon
$CNO starting to gap up a little
$CNO This was indeed a beautiful day.
$CNO nice gap