$39.73
-1.48 (-3.59%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.94 | $41.99 | Monday, 17th Nov 2025 CNO stock ended at $39.73. This is 3.59% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 3.57% from a day low at $39.69 to a day high of $41.10. |
| 90 days | $37.75 | $41.99 | |
| 52 weeks | $34.63 | $43.20 |
Historical CNO Financial Group Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $41.10 | $41.10 | $39.69 | $39.73 | 425 315 |
| Nov 14, 2025 | $41.17 | $41.48 | $40.67 | $41.21 | 468 662 |
| Nov 13, 2025 | $41.68 | $41.83 | $41.25 | $41.41 | 547 312 |
| Nov 12, 2025 | $41.03 | $41.68 | $41.03 | $41.64 | 471 398 |
| Nov 11, 2025 | $41.06 | $41.28 | $40.92 | $40.99 | 353 869 |
| Nov 10, 2025 | $41.07 | $41.65 | $40.91 | $40.93 | 474 801 |
| Nov 07, 2025 | $40.44 | $41.25 | $40.08 | $41.25 | 584 189 |
| Nov 06, 2025 | $40.50 | $40.92 | $40.13 | $40.49 | 731 948 |
| Nov 05, 2025 | $41.56 | $41.65 | $40.33 | $40.33 | 712 434 |
| Nov 04, 2025 | $39.93 | $41.99 | $39.19 | $41.31 | 857 269 |
| Nov 03, 2025 | $39.88 | $39.88 | $39.28 | $39.59 | 582 242 |
| Oct 31, 2025 | $39.75 | $40.07 | $39.53 | $40.02 | 375 486 |
| Oct 30, 2025 | $40.14 | $40.61 | $39.88 | $39.91 | 372 265 |
| Oct 29, 2025 | $39.88 | $40.32 | $39.62 | $39.87 | 608 875 |
| Oct 28, 2025 | $40.01 | $40.25 | $39.73 | $40.23 | 527 943 |
| Oct 27, 2025 | $40.29 | $40.48 | $39.87 | $40.18 | 460 866 |
| Oct 24, 2025 | $40.06 | $40.34 | $40.00 | $40.12 | 552 940 |
| Oct 23, 2025 | $39.47 | $40.02 | $39.40 | $39.83 | 395 949 |
| Oct 22, 2025 | $39.79 | $39.91 | $39.01 | $39.51 | 618 304 |
| Oct 21, 2025 | $39.56 | $39.94 | $39.39 | $39.61 | 355 637 |
| Oct 20, 2025 | $38.94 | $39.62 | $38.94 | $39.50 | 302 943 |
| Oct 17, 2025 | $38.53 | $38.96 | $38.35 | $38.96 | 549 968 |
| Oct 16, 2025 | $39.01 | $39.12 | $38.22 | $38.49 | 483 499 |
| Oct 15, 2025 | $40.09 | $40.29 | $39.30 | $39.45 | 471 380 |
| Oct 14, 2025 | $38.84 | $40.16 | $38.84 | $40.07 | 468 338 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CNO stock historical prices to predict future price movements?
Trend Analysis: Examine the CNO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CNO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CNO