CNOPA Historical Prices
CNO Financial Group, Inc. 5.125% Subordinated Debentures due 2060 · daily open, high, low, close & volume
Trading days
153
Period high
20.46
Period low
15.80
Period change
-13.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.75 | 17.49 | 16.75 | 17.12 | +1.60% | 704 |
| Jul 1, 2026 | 16.60 | 16.85 | 16.60 | 16.85 | +1.69% | 2,056 |
| Jun 30, 2026 | 16.37 | 16.64 | 16.20 | 16.57 | +0.15% | 56,979 |
| Jun 29, 2026 | 16.48 | 16.80 | 16.35 | 16.55 | +0.39% | 7,618 |
| Jun 26, 2026 | 16.40 | 16.48 | 16.39 | 16.48 | +0.73% | 1,885 |
| Jun 25, 2026 | 16.35 | 16.41 | 16.28 | 16.36 | +0.28% | 7,554 |
| Jun 24, 2026 | 16.38 | 16.38 | 16.27 | 16.32 | +0.40% | 1,608 |
| Jun 23, 2026 | 16.14 | 16.32 | 16.14 | 16.25 | -0.49% | 3,050 |
| Jun 22, 2026 | 16.29 | 16.40 | 16.27 | 16.33 | +0.00% | 11,299 |
| Jun 18, 2026 | 16.40 | 16.47 | 15.80 | 16.33 | -0.85% | 37,269 |
| Jun 17, 2026 | 16.96 | 17.10 | 16.25 | 16.47 | -3.97% | 13,850 |
| Jun 16, 2026 | 16.85 | 17.25 | 16.85 | 17.15 | -0.23% | 1,052 |
| Jun 15, 2026 | 17.10 | 17.19 | 17.10 | 17.19 | +0.82% | 1,070 |
| Jun 12, 2026 | 17.19 | 17.19 | 17.05 | 17.05 | -0.32% | 1,796 |
| Jun 11, 2026 | 17.00 | 17.11 | 17.00 | 17.11 | +1.94% | 680 |
| Jun 10, 2026 | 17.05 | 17.05 | 16.78 | 16.78 | -1.58% | 1,188 |
| Jun 9, 2026 | 16.80 | 17.05 | 16.80 | 17.05 | +0.00% | 1,778 |
| Jun 8, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% | 401 |
| Jun 5, 2026 | 17.02 | 17.21 | 17.02 | 17.06 | -1.27% | 1,104 |
| Jun 4, 2026 | 17.13 | 17.28 | 17.13 | 17.28 | -0.46% | 790 |
| Jun 3, 2026 | 17.00 | 17.36 | 17.00 | 17.36 | -0.91% | 998 |
| Jun 1, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | -0.11% | 342 |
| May 29, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | +0.72% | 429 |
| May 28, 2026 | 17.51 | 17.60 | 17.32 | 17.41 | +0.14% | 25,090 |
| May 27, 2026 | 17.04 | 17.39 | 17.04 | 17.39 | +0.00% | 522 |
| May 26, 2026 | 17.14 | 17.39 | 17.14 | 17.39 | +2.23% | 902 |
| May 22, 2026 | 17.00 | 17.01 | 17.00 | 17.01 | -1.10% | 306 |
| May 21, 2026 | 17.03 | 17.29 | 17.03 | 17.20 | -1.12% | 2,628 |
| May 20, 2026 | 17.25 | 17.39 | 17.25 | 17.39 | +0.55% | 579 |
| May 19, 2026 | 17.35 | 17.35 | 17.11 | 17.30 | -0.29% | 1,664 |
| May 15, 2026 | 17.70 | 17.70 | 17.24 | 17.35 | -3.13% | 4,770 |
| May 14, 2026 | 17.91 | 17.99 | 17.91 | 17.91 | -0.39% | 1,163 |
| May 13, 2026 | 18.02 | 18.02 | 17.58 | 17.98 | -0.44% | 1,413 |
| May 12, 2026 | 17.99 | 18.06 | 17.99 | 18.06 | -0.22% | 871 |
| May 11, 2026 | 18.17 | 18.17 | 18.10 | 18.10 | -0.39% | 2,017 |
| May 8, 2026 | 18.19 | 18.19 | 18.10 | 18.17 | +0.50% | 625 |
| May 7, 2026 | 17.95 | 18.17 | 17.92 | 18.08 | +0.84% | 4,824 |
| May 6, 2026 | 18.03 | 18.03 | 17.93 | 17.93 | +0.67% | 1,172 |
| May 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | -0.50% | 198 |
| May 4, 2026 | 18.24 | 18.24 | 17.84 | 17.90 | +0.28% | 2,819 |
| Apr 30, 2026 | 17.94 | 17.94 | 17.75 | 17.85 | +0.00% | 1,589 |
| Apr 29, 2026 | 18.10 | 18.10 | 17.84 | 17.85 | -1.11% | 3,670 |
| Apr 28, 2026 | 18.07 | 18.20 | 18.00 | 18.05 | -1.63% | 3,785 |
| Apr 27, 2026 | 18.50 | 18.50 | 18.20 | 18.35 | -0.49% | 618 |
| Apr 24, 2026 | 18.51 | 18.51 | 18.35 | 18.44 | +0.57% | 1,361 |
| Apr 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | -0.93% | 340 |
| Apr 22, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | +0.91% | 149 |
| Apr 21, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | +0.09% | 166 |
| Apr 20, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | +0.83% | 716 |
| Apr 17, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | +0.13% | 441 |
| Apr 16, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | -0.87% | 401 |
| Apr 15, 2026 | 18.11 | 18.31 | 18.11 | 18.31 | -0.49% | 1,519 |
| Apr 14, 2026 | 18.23 | 18.40 | 18.04 | 18.40 | +1.27% | 23,912 |
| Apr 13, 2026 | 18.20 | 18.20 | 18.10 | 18.17 | -0.60% | 1,200 |
| Apr 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | -0.35% | 248 |
| Apr 9, 2026 | 17.64 | 18.34 | 17.64 | 18.34 | +3.06% | 602 |
| Apr 8, 2026 | 17.80 | 17.81 | 17.80 | 17.80 | +0.91% | 3,614 |
| Apr 7, 2026 | 17.85 | 17.93 | 17.61 | 17.64 | -1.73% | 3,742 |
| Apr 6, 2026 | 17.93 | 18.05 | 17.90 | 17.95 | -0.44% | 8,435 |
| Apr 2, 2026 | 17.91 | 18.03 | 17.84 | 18.03 | -0.83% | 9,439 |
| Apr 1, 2026 | 18.01 | 18.22 | 18.01 | 18.18 | +1.17% | 5,103 |
| Mar 31, 2026 | 18.68 | 18.68 | 17.97 | 17.97 | -6.65% | 48,162 |
| Mar 30, 2026 | 18.21 | 19.25 | 18.17 | 19.25 | +2.80% | 3,156 |
| Mar 27, 2026 | 18.17 | 19.25 | 18.17 | 18.73 | +1.66% | 4,195 |
| Mar 26, 2026 | 18.70 | 18.70 | 18.42 | 18.42 | -4.11% | 3,089 |
| Mar 25, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | +0.37% | 128 |
| Mar 24, 2026 | 18.89 | 19.14 | 18.89 | 19.14 | +2.52% | 756 |
| Mar 23, 2026 | 18.62 | 18.90 | 18.62 | 18.67 | +0.65% | 1,604 |
| Mar 20, 2026 | 18.72 | 19.23 | 18.51 | 18.55 | -0.91% | 9,256 |
| Mar 19, 2026 | 18.72 | 18.82 | 18.72 | 18.72 | -0.58% | 3,215 |
| Mar 18, 2026 | 18.83 | 18.84 | 18.80 | 18.83 | -0.05% | 3,056 |
| Mar 17, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -1.10% | 283 |
| Mar 16, 2026 | 19.13 | 19.30 | 18.90 | 19.05 | -0.31% | 2,252 |
| Mar 13, 2026 | 19.11 | 19.31 | 19.11 | 19.11 | -2.55% | 843 |
| Mar 12, 2026 | 19.01 | 20.27 | 19.01 | 19.61 | -0.48% | 1,295 |
| Mar 11, 2026 | 19.71 | 19.92 | 19.70 | 19.70 | -1.43% | 941 |
| Mar 10, 2026 | 19.18 | 19.99 | 19.18 | 19.99 | +1.27% | 5,252 |
| Mar 9, 2026 | 19.70 | 19.74 | 18.73 | 19.74 | -0.48% | 3,584 |
| Mar 6, 2026 | 19.65 | 19.84 | 19.43 | 19.84 | -0.68% | 2,348 |
| Mar 5, 2026 | 19.97 | 20.46 | 19.57 | 19.97 | -0.94% | 2,932 |
| Mar 4, 2026 | 19.72 | 20.16 | 19.72 | 20.16 | +1.97% | 2,476 |
| Mar 3, 2026 | 19.14 | 19.79 | 19.14 | 19.77 | -0.35% | 3,106 |
| Mar 2, 2026 | 19.27 | 19.84 | 19.13 | 19.84 | +2.11% | 1,208 |
| Feb 27, 2026 | 18.99 | 19.43 | 18.99 | 19.43 | +1.62% | 1,900 |
| Feb 26, 2026 | 19.16 | 19.16 | 19.04 | 19.12 | +0.79% | 773 |
| Feb 25, 2026 | 19.28 | 19.28 | 18.97 | 18.97 | -1.61% | 1,478 |
| Feb 24, 2026 | 19.08 | 19.28 | 19.08 | 19.28 | +0.42% | 3,003 |
| Feb 23, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | +0.52% | 661 |
| Feb 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | -0.78% | 146 |
| Feb 19, 2026 | 19.25 | 19.25 | 19.09 | 19.25 | +0.00% | 520 |
| Feb 18, 2026 | 19.07 | 19.25 | 19.07 | 19.25 | +0.26% | 1,410 |
| Feb 17, 2026 | 18.95 | 19.20 | 18.94 | 19.20 | +1.10% | 9,594 |
| Feb 13, 2026 | 19.24 | 19.31 | 18.99 | 18.99 | -1.50% | 2,248 |
| Feb 12, 2026 | 19.28 | 19.37 | 19.28 | 19.28 | -1.43% | 1,637 |
| Feb 11, 2026 | 19.43 | 19.56 | 19.43 | 19.56 | +0.11% | 447 |
| Feb 10, 2026 | 19.30 | 19.55 | 19.30 | 19.54 | +0.61% | 2,458 |
| Feb 9, 2026 | 19.34 | 19.42 | 19.34 | 19.42 | +0.41% | 1,034 |
| Feb 6, 2026 | 19.25 | 19.43 | 19.25 | 19.34 | +0.16% | 1,138 |
| Feb 5, 2026 | 19.25 | 19.31 | 19.25 | 19.31 | +0.00% | 338 |
| Feb 4, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | +0.26% | 284 |
| Feb 3, 2026 | 19.09 | 19.42 | 19.07 | 19.26 | -0.47% | 2,317 |
| Feb 2, 2026 | 19.30 | 19.36 | 19.30 | 19.35 | +0.42% | 1,501 |
| Jan 30, 2026 | 19.05 | 19.27 | 19.05 | 19.27 | +1.00% | 929 |
| Jan 29, 2026 | 19.21 | 19.44 | 19.07 | 19.08 | -1.19% | 10,302 |
| Jan 28, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | -0.67% | 110 |
| Jan 27, 2026 | 19.44 | 19.45 | 19.25 | 19.44 | +0.88% | 2,912 |
| Jan 26, 2026 | 19.44 | 19.44 | 19.27 | 19.27 | -0.35% | 1,043 |
| Jan 23, 2026 | 19.34 | 19.37 | 19.34 | 19.34 | +0.30% | 921 |
| Jan 22, 2026 | 19.15 | 19.30 | 19.14 | 19.28 | +0.44% | 1,008 |
| Jan 21, 2026 | 19.02 | 19.20 | 19.02 | 19.20 | +0.71% | 1,861 |
| Jan 20, 2026 | 19.12 | 19.18 | 19.04 | 19.06 | -0.99% | 2,225 |
| Jan 16, 2026 | 19.12 | 19.25 | 19.12 | 19.25 | +0.57% | 3,547 |
| Jan 15, 2026 | 19.00 | 19.14 | 19.00 | 19.14 | +0.74% | 4,350 |
| Jan 14, 2026 | 19.06 | 19.07 | 19.00 | 19.00 | -0.58% | 6,275 |
| Jan 13, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | +0.05% | 216 |
| Jan 12, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | +0.40% | 1,079 |
| Jan 9, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +0.13% | 271 |
| Jan 8, 2026 | 19.00 | 19.06 | 19.00 | 19.00 | +0.00% | 1,963 |
| Jan 7, 2026 | 19.06 | 19.06 | 19.00 | 19.00 | -0.61% | 1,483 |
| Jan 6, 2026 | 19.01 | 19.12 | 19.00 | 19.12 | +0.32% | 1,909 |
| Jan 5, 2026 | 19.01 | 19.05 | 19.01 | 19.05 | +0.23% | 1,472 |
| Jan 2, 2026 | 19.00 | 19.01 | 19.00 | 19.01 | +0.05% | 774 |
| Dec 31, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | -0.20% | 13,715 |
| Dec 30, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | -0.12% | 1,436 |
| Dec 29, 2025 | 19.08 | 19.08 | 19.06 | 19.06 | -0.37% | 437 |
| Dec 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | +1.00% | 386 |
| Dec 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | -0.38% | 279 |
| Dec 23, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | -0.25% | 689 |
| Dec 22, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | +0.32% | 2,643 |
| Dec 19, 2025 | 19.05 | 19.05 | 19.00 | 19.00 | +0.00% | 821 |
| Dec 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00% | 202 |
| Dec 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | -0.31% | 253 |
| Dec 16, 2025 | 19.00 | 19.06 | 19.00 | 19.06 | +0.32% | 2,039 |
| Dec 15, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | +1.28% | 3,085 |
| Dec 12, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | -0.64% | 1,431 |
| Dec 11, 2025 | 18.89 | 18.89 | 18.88 | 18.88 | +0.33% | 661 |
| Dec 9, 2025 | 18.67 | 18.82 | 18.67 | 18.82 | +0.79% | 570 |
| Dec 8, 2025 | 18.70 | 18.71 | 18.67 | 18.67 | -1.55% | 3,771 |
| Dec 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | +0.24% | 395 |
| Dec 2, 2025 | 18.82 | 18.92 | 18.82 | 18.92 | +0.52% | 711 |
| Nov 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | -0.79% | 124 |
| Nov 26, 2025 | 18.96 | 18.97 | 18.94 | 18.97 | +0.11% | 1,015 |
| Nov 25, 2025 | 18.70 | 18.95 | 18.70 | 18.95 | -0.26% | 498 |
| Nov 24, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | +2.26% | 1,146 |
| Nov 21, 2025 | 18.56 | 19.19 | 18.56 | 18.58 | -0.75% | 1,205 |
| Nov 20, 2025 | 18.89 | 18.89 | 18.68 | 18.72 | -2.60% | 1,423 |
| Nov 19, 2025 | 18.70 | 19.22 | 18.70 | 19.22 | +2.18% | 1,281 |
| Nov 18, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | -1.05% | 242 |
| Nov 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | -1.81% | 178 |
| Nov 13, 2025 | 19.43 | 19.43 | 19.36 | 19.36 | -0.17% | 1,025 |
| Nov 12, 2025 | 19.51 | 19.74 | 19.39 | 19.39 | -1.56% | 788 |
| Nov 11, 2025 | 19.74 | 19.74 | 19.70 | 19.70 | +0.02% | 336 |
| Nov 10, 2025 | 19.36 | 19.70 | 19.36 | 19.70 | +1.74% | 1,293 |
Daily open, high, low, close and volume for CNO Financial Group, Inc. 5.125% Subordinated Debentures due 2060 (CNOPA). Showing 153 trading days. Unadjusted prices.