5 DAY PERFORMANCE
-25.87%
1 MONTH PERFORMANCE
-23.06%
3 MONTH PERFORMANCE
-18.98%
6 MONTH PERFORMANCE
+3.62%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+3.99%
CNO Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.84 | $54.93 (-1.63%) | $55.84 | $54.93 | 152.05 K | $5.13 B |
| 09/18/2026 | $55.18 | $55.21 (0.05%) | $55.24 | $54.60 | 3.02 M | $5.15 B |
| 09/17/2026 | $56.18 | $55.57 (-1.09%) | $56.28 | $55.48 | 1.12 M | $5.18 B |
| 09/16/2026 | $55.54 | $55.55 (0.02%) | $56.35 | $54.75 | 1.34 M | $5.18 B |
| 09/15/2026 | $55.32 | $55.72 (0.72%) | $55.86 | $54.91 | 1.81 M | $5.19 B |
| 09/14/2026 | $55.32 | $55.53 (0.38%) | $55.84 | $55.10 | 940.10 K | $5.18 B |
| 09/11/2026 | $55.78 | $54.94 (-1.51%) | $55.78 | $54.60 | 1.53 M | $5.12 B |
| 09/10/2026 | $54.97 | $55.03 (0.11%) | $55.18 | $54.45 | 834.52 K | $5.13 B |
| 09/09/2026 | $55.02 | $54.80 (-0.4%) | $55.39 | $54.47 | 625.72 K | $5.11 B |
| 09/08/2026 | $56.25 | $55.18 (-1.9%) | $56.76 | $55.13 | 468.94 K | $5.14 B |
| 09/04/2026 | $56.30 | $56.75 (0.8%) | $56.98 | $55.78 | 917.23 K | $5.29 B |
| 09/03/2026 | $55.93 | $56.72 (1.41%) | $56.81 | $55.93 | 988.83 K | $5.29 B |
| 09/02/2026 | $54.81 | $55.32 (0.93%) | $55.60 | $54.51 | 1.04 M | $5.16 B |
| 09/01/2026 | $54.98 | $54.54 (-0.8%) | $55.32 | $54.37 | 2.00 M | $5.08 B |
| 08/31/2026 | $55.36 | $54.79 (-1.03%) | $55.49 | $54.66 | 1.54 M | $5.11 B |
| 08/28/2026 | $55.33 | $55.37 (0.07%) | $55.67 | $55.02 | 532.24 K | $5.16 B |
| 08/27/2026 | $54.82 | $55.16 (0.62%) | $55.70 | $54.55 | 928.53 K | $5.14 B |
| 08/26/2026 | $54.34 | $54.73 (0.72%) | $54.83 | $53.54 | 629.80 K | $5.10 B |
| 08/25/2026 | $54.51 | $54.19 (-0.59%) | $54.51 | $53.69 | 635.03 K | $5.05 B |
| 08/24/2026 | $53.58 | $54.24 (1.23%) | $54.42 | $53.50 | 574.13 K | $5.05 B |
| 08/21/2026 | $53.47 | $53.52 (0.09%) | $54.03 | $53.08 | 823.80 K | $4.99 B |
| 08/20/2026 | $53.09 | $53.11 (0.04%) | $53.68 | $52.83 | 812.85 K | $4.95 B |
| 08/19/2026 | $54.31 | $53.30 (-1.86%) | $54.51 | $53.17 | 719.45 K | $4.97 B |
| 08/18/2026 | $55.12 | $54.52 (-1.09%) | $55.45 | $54.50 | 608.65 K | $5.08 B |
| 08/17/2026 | $55.13 | $54.81 (-0.58%) | $55.60 | $54.69 | 703.50 K | $5.11 B |
| 08/14/2026 | $54.75 | $55.28 (0.97%) | $55.39 | $54.71 | 439.10 K | $5.15 B |
| 08/13/2026 | $54.72 | $54.85 (0.24%) | $55.02 | $54.34 | 474.01 K | $5.11 B |
| 08/12/2026 | $54.59 | $54.28 (-0.57%) | $55.02 | $54.26 | 719.24 K | $5.06 B |
| 08/11/2026 | $55.10 | $54.63 (-0.85%) | $55.48 | $54.61 | 570.82 K | $5.09 B |
| 08/10/2026 | $55.50 | $55.29 (-0.38%) | $55.85 | $54.86 | 649.60 K | $5.15 B |
| 08/07/2026 | $55.09 | $55.16 (0.13%) | $55.40 | $54.72 | 524.92 K | $5.14 B |
| 08/06/2026 | $56.42 | $55.48 (-1.67%) | $56.42 | $55.18 | 682.30 K | $5.17 B |
| 08/05/2026 | $55.50 | $55.68 (0.32%) | $55.89 | $55.07 | 655.39 K | $5.19 B |
| 08/04/2026 | $54.82 | $55.41 (1.08%) | $55.69 | $54.70 | 615.90 K | $5.16 B |
| 08/03/2026 | $55.39 | $55.26 (-0.23%) | $56.59 | $55.18 | 792.10 K | $5.15 B |
| 07/31/2026 | $57.59 | $55.09 (-4.34%) | $57.59 | $54.83 | 1.39 M | $5.13 B |
| 07/30/2026 | $53.35 | $53.49 (0.26%) | $53.92 | $53.00 | 674.50 K | $4.98 B |
| 07/29/2026 | $53.23 | $52.95 (-0.53%) | $53.68 | $52.74 | 689.80 K | $4.93 B |
| 07/28/2026 | $53.25 | $53.52 (0.51%) | $53.84 | $53.21 | 628.01 K | $4.99 B |
| 07/27/2026 | $53.48 | $53.13 (-0.65%) | $53.82 | $53.05 | 629.50 K | $4.95 B |
| 07/24/2026 | $52.97 | $53.23 (0.49%) | $53.47 | $52.54 | 407.21 K | $4.96 B |
| 07/23/2026 | $52.61 | $52.60 (-0.02%) | $53.09 | $51.63 | 784.44 K | $4.90 B |
| 07/22/2026 | $52.97 | $53.08 (0.21%) | $53.23 | $52.64 | 489.40 K | $4.95 B |
| 07/21/2026 | $52.95 | $53.02 (0.13%) | $53.12 | $52.48 | 535.80 K | $4.94 B |
| 07/20/2026 | $53.65 | $53.03 (-1.16%) | $53.80 | $52.95 | 452.00 K | $4.94 B |
| 07/17/2026 | $53.32 | $53.59 (0.51%) | $54.09 | $53.12 | 589.60 K | $4.99 B |
| 07/16/2026 | $53.03 | $53.51 (0.91%) | $53.72 | $52.85 | 715.60 K | $4.99 B |
| 07/15/2026 | $52.03 | $52.75 (1.38%) | $53.11 | $51.80 | 729.10 K | $4.92 B |
| 07/14/2026 | $52.05 | $52.19 (0.27%) | $52.81 | $51.63 | 1.01 M | $4.86 B |
| 07/13/2026 | $52.22 | $52.20 (-0.04%) | $52.75 | $51.83 | 861.73 K | $4.86 B |
| 07/10/2026 | $52.58 | $51.96 (-1.18%) | $52.74 | $51.05 | 1.04 M | $4.84 B |
| 07/09/2026 | $52.46 | $52.93 (0.9%) | $53.12 | $52.41 | 502.40 K | $4.93 B |
| 07/08/2026 | $53.09 | $52.40 (-1.3%) | $53.09 | $52.27 | 473.42 K | $4.88 B |
| 07/07/2026 | $52.95 | $52.89 (-0.11%) | $53.55 | $52.88 | 764.60 K | $4.93 B |
| 07/06/2026 | $52.55 | $52.64 (0.17%) | $52.99 | $52.43 | 712.80 K | $4.91 B |
| 07/02/2026 | $52.35 | $52.43 (0.15%) | $52.56 | $51.51 | 628.23 K | $4.89 B |
| 07/01/2026 | $51.31 | $52.07 (1.48%) | $52.40 | $51.31 | 932.43 K | $4.85 B |
| 06/30/2026 | $52.13 | $50.98 (-2.21%) | $52.13 | $50.97 | 1.87 M | $4.75 B |
| 06/29/2026 | $52.02 | $52.13 (0.21%) | $52.49 | $51.72 | 674.10 K | $4.86 B |
| 06/26/2026 | $52.24 | $52.52 (0.54%) | $53.02 | $52.04 | 3.03 M | $4.89 B |
| 06/25/2026 | $52.31 | $51.90 (-0.78%) | $53.03 | $51.35 | 834.50 K | $4.84 B |
| 06/24/2026 | $52.24 | $52.14 (-0.19%) | $52.91 | $52.10 | 983.60 K | $4.86 B |
| 06/23/2026 | $51.76 | $52.77 (1.95%) | $52.82 | $51.56 | 641.93 K | $4.92 B |
| 06/22/2026 | $51.15 | $51.46 (0.61%) | $52.06 | $51.13 | 610.21 K | $4.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
