S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

CNO Fincl Group (CNO)

NYSE

$55.24+$0.14 (+0.26%)

Price as of Jul 31, 2026 7:34 PM EDT

$5.1B
Market Cap
57.80%
1-Year Change
Insurance - Life
Industry

1 Month
+8.06%

Low Price$51.96

High Price$55.09
3 Months
+24.40%

Low Price$45.35

High Price$55.09
1 Year
+57.80%

Low Price$35.26

High Price$55.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	57.59	57.59	54.83	55.09	+2.99%	1,387,346
07/30/2026	53.35	53.92	53.00	53.49	+1.02%	674,459
07/30/2026	$1.26 Earnings
07/29/2026	53.23	53.68	52.74	52.95	-1.07%	689,618
07/28/2026	53.25	53.84	53.21	53.52	+0.73%	627,832
07/27/2026	53.48	53.82	53.05	53.13	-0.19%	629,455
07/24/2026	52.97	53.47	52.54	53.23	+1.20%	407,213
07/23/2026	52.61	53.09	51.63	52.60	-0.90%	784,440
07/22/2026	52.97	53.23	52.64	53.08	+0.11%	489,378
07/21/2026	52.95	53.12	52.48	53.02	-0.02%	535,755
07/20/2026	53.65	53.80	52.95	53.03	-1.04%	451,995
07/17/2026	53.32	54.09	53.12	53.59	+0.15%	589,579
07/16/2026	53.03	53.72	52.85	53.51	+1.44%	715,575
07/15/2026	52.03	53.11	51.80	52.75	+1.07%	729,061
07/14/2026	52.05	52.81	51.63	52.19	-0.02%	1,014,802
07/13/2026	52.22	52.75	51.83	52.20	+0.46%	861,731
07/10/2026	52.58	52.74	51.05	51.96	-1.83%	1,044,036
07/09/2026	52.46	53.12	52.41	52.93	+1.01%	502,359
07/08/2026	53.09	53.09	52.27	52.40	-0.93%	473,416
07/07/2026	52.95	53.55	52.88	52.89	+0.47%	764,574
07/06/2026	52.55	52.99	52.43	52.64	+0.40%	712,770
07/02/2026	52.35	52.56	51.51	52.43	+0.69%	628,229
07/01/2026	51.31	52.40	51.31	52.07	+2.14%	929,389
06/30/2026	52.13	52.13	50.97	50.98	-2.21%	1,870,840
06/29/2026	52.02	52.49	51.72	52.13	-0.74%	674,075
06/26/2026	52.24	53.02	52.04	52.52	+1.19%	3,028,559
06/25/2026	52.31	53.03	51.35	51.90	-0.46%	834,489
06/24/2026	52.24	52.91	52.10	52.14	-1.19%	983,568
06/23/2026	51.76	52.82	51.56	52.77	+2.55%	641,927
06/22/2026	51.15	52.06	51.13	51.46	+1.24%	610,211
06/18/2026	51.62	51.77	50.59	50.83	-0.78%	1,519,814
06/17/2026	50.82	51.68	50.56	51.23	+0.35%	852,669
06/16/2026	50.65	51.22	50.65	51.05	+1.27%	545,268
06/15/2026	50.57	50.74	50.29	50.41	+0.10%	686,180
06/12/2026	50.27	50.71	49.94	50.36	+0.78%	461,239
06/11/2026	50.00	50.20	49.75	49.97	+0.69%	578,796
06/10/2026	48.89	49.95	48.52	49.63	+2.29%	652,199
06/10/2026	$0.18 Dividend
06/09/2026	48.11	48.64	48.11	48.52	+1.48%	813,620
06/08/2026	47.49	48.08	47.49	47.81	+0.17%	665,234
06/05/2026	47.16	47.95	47.16	47.73	+1.68%	562,687
06/04/2026	46.54	47.04	46.52	46.95	+2.06%	776,253
06/03/2026	46.30	46.52	45.94	46.00	-1.45%	685,722
06/02/2026	45.87	47.09	45.85	46.68	+1.91%	1,126,471
06/01/2026	46.13	46.33	45.63	45.80	0.00%	2,135,086
05/29/2026	45.77	46.51	45.77	45.80	-0.54%	954,846
05/28/2026	46.01	46.19	45.81	46.05	-0.30%	448,534
05/27/2026	46.93	47.47	46.00	46.19	-1.47%	538,750
05/26/2026	46.89	47.27	46.74	46.88	-0.51%	498,619
05/22/2026	47.36	47.42	46.90	47.12	-0.19%	450,761
05/21/2026	46.63	47.21	46.36	47.20	+0.32%	611,102
05/20/2026	46.92	47.53	46.58	47.06	+0.75%	623,673
05/19/2026	47.68	47.73	46.65	46.71	-2.01%	550,894
05/18/2026	46.26	47.77	46.26	47.66	+2.18%	553,594
05/15/2026	47.12	47.17	46.53	46.65	-0.78%	960,457
05/14/2026	46.20	47.06	46.20	47.02	+2.54%	655,384
05/13/2026	45.78	46.06	45.55	45.85	-0.32%	693,369
05/12/2026	45.81	46.16	44.91	46.00	+1.07%	727,978
05/11/2026	45.99	46.10	45.31	45.51	-0.74%	935,114
05/08/2026	45.77	45.99	45.36	45.85	+0.26%	870,597
05/07/2026	45.75	46.16	45.45	45.73	+0.42%	1,100,982
05/06/2026	45.59	46.02	45.38	45.54	+0.42%	1,197,996
05/05/2026	45.53	45.82	45.12	45.35	-0.31%	682,596
05/04/2026	44.23	45.51	44.20	45.49	+2.31%	831,244
05/01/2026	43.79	44.48	43.08	44.47	+0.40%	1,001,105
04/30/2026	44.03	44.60	43.95	44.29	-0.47%	627,555
04/30/2026	$1.05 Earnings
04/29/2026	44.27	44.74	44.26	44.49	+0.20%	996,876
04/28/2026	44.61	44.77	44.21	44.41	+0.59%	429,014
04/27/2026	43.44	44.31	43.44	44.15	+1.37%	471,103
04/24/2026	43.88	43.91	43.36	43.55	-0.09%	516,352
04/23/2026	43.35	44.03	43.15	43.59	+0.64%	406,009
04/22/2026	43.45	43.49	42.79	43.31	-0.32%	508,308
04/21/2026	43.78	44.12	43.29	43.45	-0.75%	540,241
04/20/2026	43.36	44.04	43.36	43.78	+0.71%	363,073
04/17/2026	43.15	44.34	43.00	43.47	+1.51%	775,146
04/16/2026	43.06	43.40	42.53	42.82	-0.44%	431,313
04/15/2026	42.77	43.30	42.19	43.01	+0.72%	765,879
04/14/2026	42.43	42.94	42.31	42.70	+0.47%	717,738
04/13/2026	41.73	42.64	41.61	42.50	+0.97%	460,257
04/10/2026	41.95	42.16	41.30	42.09	+0.33%	465,893
04/09/2026	42.19	42.73	41.92	41.95	-1.54%	920,271
04/08/2026	41.75	42.90	41.75	42.61	+2.57%	1,018,225
04/07/2026	41.28	41.73	40.86	41.55	+0.24%	706,501
04/06/2026	40.92	41.49	40.75	41.45	+1.07%	527,658
04/02/2026	40.57	41.16	40.22	41.01	+0.19%	485,748
04/01/2026	41.02	41.63	40.91	40.93	+0.05%	529,985
03/31/2026	40.58	41.07	39.98	40.91	+2.19%	590,070
03/30/2026	39.66	40.34	39.46	40.03	+1.59%	560,933
03/27/2026	40.62	40.65	39.34	39.40	-3.44%	583,537
03/26/2026	40.38	40.90	40.38	40.81	+0.86%	638,177
03/25/2026	40.91	41.05	40.21	40.46	-0.05%	806,939
03/24/2026	40.09	40.84	40.09	40.48	+0.22%	664,034
03/23/2026	40.65	41.09	39.84	40.39	+2.01%	843,390
03/20/2026	39.81	39.81	39.13	39.59	-0.43%	1,761,137
03/19/2026	39.85	40.24	39.38	39.76	-0.67%	628,582
03/18/2026	40.12	40.63	39.95	40.03	-1.69%	779,842
03/17/2026	40.50	41.10	40.46	40.72	+1.16%	455,017
03/16/2026	40.19	40.87	39.98	40.25	+1.33%	537,837
03/13/2026	40.00	40.11	39.19	39.72	+0.25%	620,338