CNO | CNO Fincl Group | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

CNO Fincl Group (CNO)

NYSE

$52.48-$0.60 (-1.14%)

Price as of Oct 02, 2026 4:18 PM EDT

$4.9B
Market Cap
37.44%
1-Year Change
Insurance - Life
Industry

1 Month
-2.36%

Low Price$52.91

High Price$56.56
3 Months
+2.28%

Low Price$51.79

High Price$56.56
1 Year
+37.44%

Low Price$37.90

High Price$56.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.60	53.11	51.94	53.08	+0.32%	994,133
09/30/2026	53.20	53.51	52.59	52.91	-0.71%	789,055
09/29/2026	53.43	53.57	52.40	53.29	-0.65%	1,112,087
09/28/2026	54.75	54.75	53.58	53.64	-0.63%	849,989
09/25/2026	53.83	54.20	53.29	53.98	+0.86%	751,097
09/24/2026	54.33	54.58	53.48	53.52	-0.93%	524,579
09/23/2026	53.64	54.78	53.64	54.02	+0.11%	1,266,193
09/22/2026	54.72	54.82	53.14	53.96	-0.81%	2,125,713
09/21/2026	55.84	56.13	54.34	54.40	-1.47%	652,768
09/18/2026	55.18	55.24	54.60	55.21	-0.65%	3,022,487
09/17/2026	56.18	56.28	55.48	55.57	+0.04%	1,119,603
09/16/2026	55.54	56.35	54.75	55.55	-0.31%	1,335,428
09/15/2026	55.32	55.86	54.91	55.72	+0.34%	1,808,427
09/14/2026	55.32	55.84	55.10	55.53	+1.07%	940,084
09/11/2026	55.78	55.78	54.60	54.94	-0.16%	1,926,620
09/10/2026	54.97	55.18	54.45	55.03	+0.75%	834,523
09/10/2026	$0.18 Dividend
09/09/2026	54.84	55.21	54.29	54.62	-0.69%	625,719
09/08/2026	56.07	56.57	54.95	55.00	-2.77%	468,938
09/04/2026	56.12	56.79	55.60	56.56	+0.05%	917,227
09/03/2026	55.75	56.62	55.75	56.53	+2.53%	988,826
09/02/2026	54.63	55.42	54.33	55.14	+1.43%	1,044,129
09/01/2026	54.80	55.14	54.19	54.36	-0.46%	2,004,281
08/31/2026	55.18	55.31	54.48	54.61	-1.05%	1,543,779
08/28/2026	55.15	55.49	54.84	55.19	+0.38%	532,235
08/27/2026	54.64	55.52	54.37	54.98	+0.79%	928,525
08/26/2026	54.16	54.65	53.36	54.55	+1.00%	629,759
08/25/2026	54.33	54.33	53.51	54.01	-0.09%	635,028
08/24/2026	53.40	54.24	53.32	54.06	+1.35%	574,128
08/21/2026	53.29	53.85	52.91	53.34	+0.77%	823,788
08/20/2026	52.92	53.50	52.66	52.94	-0.36%	812,849
08/19/2026	54.13	54.33	53.00	53.12	-2.24%	719,445
08/18/2026	54.94	55.27	54.32	54.34	-0.53%	608,649
08/17/2026	54.95	55.42	54.51	54.63	-0.85%	703,482
08/14/2026	54.57	55.21	54.53	55.10	+0.78%	439,061
08/13/2026	54.54	54.84	54.16	54.67	+1.05%	474,009
08/12/2026	54.41	54.84	54.08	54.10	-0.64%	718,766
08/11/2026	54.92	55.30	54.43	54.45	-1.19%	570,819
08/10/2026	55.32	55.67	54.68	55.11	+0.24%	649,555
08/07/2026	54.91	55.22	54.54	54.98	-0.58%	524,916
08/06/2026	56.23	56.23	55.00	55.30	-0.36%	682,303
08/05/2026	55.32	55.70	54.89	55.50	+0.49%	654,457
08/04/2026	54.64	55.51	54.52	55.23	+0.27%	615,852
08/03/2026	55.21	56.40	55.00	55.08	+0.31%	792,063
07/31/2026	57.40	57.40	54.64	54.91	+2.99%	1,387,346
07/30/2026	53.17	53.74	52.83	53.31	+1.02%	674,459
07/30/2026	$1.26 Earnings
07/29/2026	53.06	53.50	52.57	52.78	-1.07%	689,618
07/28/2026	53.08	53.66	53.03	53.34	+0.73%	627,832
07/27/2026	53.30	53.64	52.88	52.96	-0.19%	629,455
07/24/2026	52.80	53.29	52.37	53.06	+1.20%	407,213
07/23/2026	52.44	52.92	51.46	52.43	-0.90%	784,440
07/22/2026	52.80	53.06	52.47	52.91	+0.11%	489,378
07/21/2026	52.78	52.94	52.31	52.85	-0.02%	535,755
07/20/2026	53.47	53.62	52.77	52.86	-1.04%	451,995
07/17/2026	53.14	53.91	52.95	53.41	+0.15%	589,579
07/16/2026	52.86	53.54	52.68	53.33	+1.44%	715,575
07/15/2026	51.86	52.94	51.62	52.58	+1.07%	729,061
07/14/2026	51.88	52.64	51.46	52.02	-0.02%	1,014,802
07/13/2026	52.05	52.57	51.65	52.03	+0.46%	861,731
07/10/2026	52.41	52.57	50.88	51.79	-1.83%	1,044,036
07/09/2026	52.29	52.95	52.24	52.76	+1.01%	502,359
07/08/2026	52.92	52.92	52.09	52.23	-0.93%	473,416
07/07/2026	52.78	53.37	52.71	52.72	+0.47%	764,574
07/06/2026	52.38	52.82	52.26	52.47	+0.40%	712,770
07/02/2026	52.18	52.39	51.34	52.26	+0.69%	628,229
07/01/2026	51.14	52.22	51.14	51.90	+2.14%	929,389
06/30/2026	51.96	51.96	50.80	50.81	-2.21%	1,870,840
06/29/2026	51.85	52.32	51.55	51.96	-0.74%	674,075
06/26/2026	52.07	52.84	51.87	52.35	+1.19%	3,028,559
06/25/2026	52.14	52.86	51.18	51.73	-0.46%	834,489
06/24/2026	52.07	52.74	51.93	51.97	-1.19%	983,568
06/23/2026	51.59	52.65	51.39	52.60	+2.55%	641,927
06/22/2026	50.98	51.89	50.96	51.29	+1.24%	610,211
06/18/2026	51.45	51.60	50.42	50.66	-0.78%	1,519,814
06/17/2026	50.65	51.51	50.39	51.06	+0.35%	852,669
06/16/2026	50.48	51.05	50.48	50.88	+1.27%	545,268
06/15/2026	50.40	50.57	50.12	50.24	+0.10%	686,180
06/12/2026	50.10	50.54	49.78	50.19	+0.78%	461,239
06/11/2026	49.84	50.04	49.59	49.81	+0.69%	578,796
06/10/2026	48.73	49.79	48.36	49.47	+2.29%	652,199
06/10/2026	$0.18 Dividend
06/09/2026	47.95	48.48	47.95	48.36	+1.48%	813,620
06/08/2026	47.34	47.92	47.34	47.66	+0.17%	665,234
06/05/2026	47.00	47.79	47.00	47.58	+1.68%	562,687
06/04/2026	46.38	46.88	46.37	46.79	+2.06%	776,253
06/03/2026	46.15	46.36	45.79	45.85	-1.45%	685,722
06/02/2026	45.72	46.93	45.70	46.52	+1.91%	1,126,471
06/01/2026	45.98	46.18	45.48	45.65	0.00%	2,135,086
05/29/2026	45.62	46.35	45.62	45.65	-0.54%	954,846
05/28/2026	45.86	46.04	45.66	45.90	-0.30%	448,534
05/27/2026	46.77	47.32	45.85	46.04	-1.47%	538,750
05/26/2026	46.73	47.12	46.58	46.72	-0.51%	498,619
05/22/2026	47.21	47.27	46.74	46.96	-0.19%	450,761
05/21/2026	46.47	47.05	46.21	47.05	+0.32%	611,102
05/20/2026	46.76	47.38	46.42	46.90	+0.75%	623,673
05/19/2026	47.53	47.58	46.49	46.55	-2.01%	550,894
05/18/2026	46.11	47.62	46.11	47.51	+2.18%	553,594
05/15/2026	46.96	47.02	46.37	46.49	-0.78%	960,457
05/14/2026	46.05	46.90	46.05	46.86	+2.54%	655,384