CNO Financial Group, Inc. CNO
NYSE · United States · Finance
$52.91-0.38 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.91 | -0.71% | $53.20 | $53.51 | $52.59 | 789.10K |
| 2026-09-29 | $53.29 | -0.65% | $53.43 | $53.57 | $52.40 | 1.11M |
| 2026-09-28 | $53.64 | -0.63% | $54.75 | $54.75 | $53.58 | 850.00K |
| 2026-09-25 | $53.98 | +0.86% | $53.83 | $54.20 | $53.29 | 751.00K |
| 2026-09-24 | $53.52 | -0.93% | $54.33 | $54.58 | $53.48 | 524.60K |
| 2026-09-23 | $54.02 | +0.11% | $53.64 | $54.78 | $53.64 | 1.27M |
| 2026-09-22 | $53.96 | -0.81% | $54.72 | $54.82 | $53.14 | 2.13M |
| 2026-09-21 | $54.40 | -1.47% | $55.84 | $56.13 | $54.34 | 652.80K |
| 2026-09-18 | $55.21 | -0.65% | $55.18 | $55.24 | $54.60 | 3.02M |
| 2026-09-17 | $55.57 | +0.04% | $56.18 | $56.28 | $55.48 | 1.12M |
| 2026-09-16 | $55.55 | -0.31% | $55.54 | $56.35 | $54.75 | 1.34M |
| 2026-09-15 | $55.72 | +0.34% | $55.32 | $55.86 | $54.91 | 1.81M |
| 2026-09-14 | $55.53 | +1.07% | $55.32 | $55.84 | $55.10 | 940.10K |
| 2026-09-11 | $54.94 | -0.16% | $55.78 | $55.78 | $54.60 | 1.53M |
| 2026-09-10 | $55.03 | +0.42% | $54.97 | $55.18 | $54.45 | 834.50K |
| 2026-09-09 | $54.80 | -0.69% | $55.02 | $55.39 | $54.47 | 625.70K |
| 2026-09-08 | $55.18 | -2.77% | $56.25 | $56.76 | $55.13 | 468.90K |
| 2026-09-04 | $56.75 | +0.05% | $56.30 | $56.98 | $55.78 | 917.20K |
| 2026-09-03 | $56.72 | +2.53% | $55.93 | $56.81 | $55.93 | 988.80K |
| 2026-09-02 | $55.32 | +1.43% | $54.81 | $55.60 | $54.51 | 1.04M |
| 2026-09-01 | $54.54 | -0.46% | $54.98 | $55.32 | $54.37 | 2.00M |
| 2026-08-31 | $54.79 | -1.05% | $55.36 | $55.49 | $54.66 | 1.54M |
| 2026-08-28 | $55.37 | +0.38% | $55.33 | $55.67 | $55.02 | 532.20K |
| 2026-08-27 | $55.16 | +0.79% | $54.82 | $55.70 | $54.55 | 928.50K |
| 2026-08-26 | $54.73 | +1.00% | $54.34 | $54.83 | $53.54 | 629.80K |
| 2026-08-25 | $54.19 | -0.09% | $54.51 | $54.51 | $53.69 | 634.80K |
| 2026-08-24 | $54.24 | +1.35% | $53.58 | $54.42 | $53.50 | 572.10K |
| 2026-08-21 | $53.52 | +0.77% | $53.47 | $54.03 | $53.08 | 823.80K |
| 2026-08-20 | $53.11 | -0.36% | $53.09 | $53.68 | $52.83 | 812.80K |
| 2026-08-19 | $53.30 | -2.24% | $54.31 | $54.51 | $53.17 | 719.40K |
| 2026-08-18 | $54.52 | -0.53% | $55.12 | $55.45 | $54.50 | 608.60K |
| 2026-08-17 | $54.81 | -0.85% | $55.13 | $55.60 | $54.69 | 703.50K |
| 2026-08-14 | $55.28 | +0.78% | $54.75 | $55.39 | $54.71 | 439.10K |
| 2026-08-13 | $54.85 | +1.05% | $54.72 | $55.02 | $54.34 | 474.00K |
| 2026-08-12 | $54.28 | -0.64% | $54.59 | $55.02 | $54.26 | 719.20K |
| 2026-08-11 | $54.63 | -1.19% | $55.10 | $55.48 | $54.61 | 570.80K |
| 2026-08-10 | $55.29 | +0.24% | $55.50 | $55.85 | $54.86 | 649.60K |
| 2026-08-07 | $55.16 | -0.58% | $55.09 | $55.40 | $54.72 | 524.90K |
| 2026-08-06 | $55.48 | -0.36% | $56.42 | $56.42 | $55.18 | 682.30K |
| 2026-08-05 | $55.68 | +0.49% | $55.50 | $55.89 | $55.07 | 655.30K |
| 2026-08-04 | $55.41 | +0.27% | $54.82 | $55.69 | $54.70 | 615.90K |
| 2026-08-03 | $55.26 | +0.31% | $55.39 | $56.59 | $55.18 | 792.10K |
| 2026-07-31 | $55.09 | +2.99% | $57.59 | $57.59 | $54.83 | 1.39M |
| 2026-07-30 | $53.49 | +1.02% | $53.35 | $53.92 | $53.00 | 674.50K |
| 2026-07-29 | $52.95 | -1.07% | $53.23 | $53.68 | $52.74 | 689.80K |
| 2026-07-28 | $53.52 | +0.73% | $53.25 | $53.84 | $53.21 | 628.00K |
| 2026-07-27 | $53.13 | -0.19% | $53.48 | $53.82 | $53.05 | 629.50K |
| 2026-07-24 | $53.23 | +1.20% | $52.97 | $53.47 | $52.54 | 407.20K |
| 2026-07-23 | $52.60 | -0.90% | $52.61 | $53.09 | $51.63 | 784.40K |
| 2026-07-22 | $53.08 | +0.11% | $52.97 | $53.23 | $52.64 | 489.40K |
| 2026-07-21 | $53.02 | -0.02% | $52.95 | $53.12 | $52.48 | 535.80K |
| 2026-07-20 | $53.03 | -1.04% | $53.65 | $53.80 | $52.95 | 452.00K |
| 2026-07-17 | $53.59 | +0.15% | $53.32 | $54.09 | $53.12 | 589.60K |
| 2026-07-16 | $53.51 | +1.44% | $53.03 | $53.72 | $52.85 | 715.60K |
| 2026-07-15 | $52.75 | +1.07% | $52.03 | $53.11 | $51.80 | 729.10K |
| 2026-07-14 | $52.19 | -0.02% | $52.05 | $52.81 | $51.63 | 1.01M |
| 2026-07-13 | $52.20 | +0.46% | $52.22 | $52.75 | $51.83 | 861.70K |
| 2026-07-10 | $51.96 | -1.83% | $52.58 | $52.74 | $51.05 | 1.04M |
| 2026-07-09 | $52.93 | +1.01% | $52.46 | $53.12 | $52.41 | 502.40K |
| 2026-07-08 | $52.40 | -0.93% | $53.09 | $53.09 | $52.27 | 473.40K |
| 2026-07-07 | $52.89 | +0.47% | $52.95 | $53.55 | $52.88 | 764.60K |
| 2026-07-06 | $52.64 | +0.40% | $52.55 | $52.99 | $52.43 | 712.80K |
| 2026-07-02 | $52.43 | +0.69% | $52.35 | $52.56 | $51.51 | 628.20K |
| 2026-07-01 | $52.07 | +2.14% | $51.31 | $52.40 | $51.31 | 932.40K |
| 2026-06-30 | $50.98 | -2.21% | $52.13 | $52.13 | $50.97 | 1.87M |
| 2026-06-29 | $52.13 | -0.74% | $52.02 | $52.49 | $51.72 | 674.10K |
| 2026-06-26 | $52.52 | +1.19% | $52.24 | $53.02 | $52.04 | 3.03M |
| 2026-06-25 | $51.90 | -0.46% | $52.31 | $53.03 | $51.35 | 834.50K |
| 2026-06-24 | $52.14 | -1.19% | $52.24 | $52.91 | $52.10 | 983.60K |
| 2026-06-23 | $52.77 | +2.55% | $51.76 | $52.82 | $51.56 | 641.90K |
| 2026-06-22 | $51.46 | +1.24% | $51.15 | $52.06 | $51.13 | 610.20K |
| 2026-06-18 | $50.83 | -0.78% | $51.62 | $51.77 | $50.59 | 1.52M |
| 2026-06-17 | $51.23 | +0.35% | $50.82 | $51.68 | $50.56 | 852.70K |
| 2026-06-16 | $51.05 | +1.27% | $50.65 | $51.22 | $50.65 | 545.30K |
| 2026-06-15 | $50.41 | +0.10% | $50.57 | $50.74 | $50.29 | 686.20K |
| 2026-06-12 | $50.36 | +0.78% | $50.27 | $50.71 | $49.94 | 461.20K |
| 2026-06-11 | $49.97 | +0.69% | $50.00 | $50.20 | $49.75 | 578.80K |
| 2026-06-10 | $49.63 | +1.91% | $48.89 | $49.95 | $48.52 | 652.20K |
| 2026-06-09 | $48.70 | +1.48% | $48.29 | $48.82 | $48.29 | 813.60K |
| 2026-06-08 | $47.99 | +0.17% | $47.67 | $48.26 | $47.67 | 665.20K |
| 2026-06-05 | $47.91 | +1.68% | $47.33 | $48.13 | $47.33 | 562.70K |
| 2026-06-04 | $47.12 | +2.06% | $46.71 | $47.21 | $46.70 | 776.30K |
| 2026-06-03 | $46.17 | -1.45% | $46.47 | $46.69 | $46.11 | 685.70K |
| 2026-06-02 | $46.85 | +1.91% | $46.04 | $47.26 | $46.02 | 1.13M |
| 2026-06-01 | $45.97 | 0.00% | $46.30 | $46.50 | $45.80 | 2.14M |
| 2026-05-29 | $45.97 | -0.54% | $45.94 | $46.68 | $45.94 | 954.80K |
| 2026-05-28 | $46.22 | -0.30% | $46.18 | $46.36 | $45.98 | 448.50K |
| 2026-05-27 | $46.36 | -1.47% | $47.10 | $47.65 | $46.17 | 538.80K |
| 2026-05-26 | $47.05 | -0.51% | $47.06 | $47.45 | $46.91 | 498.60K |
| 2026-05-22 | $47.29 | -0.19% | $47.54 | $47.60 | $47.07 | 450.80K |