5 DAY PERFORMANCE
-18.98%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
+1.58%
6 MONTH PERFORMANCE
-5.49%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+7.86%
CNO Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.15 | $51.46 (0.61%) | $52.06 | $51.13 | 610.21 K | $4.84 B |
| 06/18/2026 | $51.62 | $50.83 (-1.53%) | $51.77 | $50.59 | 1.52 M | $4.78 B |
| 06/17/2026 | $50.82 | $51.23 (0.81%) | $51.68 | $50.56 | 852.70 K | $4.82 B |
| 06/16/2026 | $50.65 | $51.05 (0.79%) | $51.22 | $50.65 | 545.30 K | $4.80 B |
| 06/15/2026 | $50.57 | $50.41 (-0.32%) | $50.74 | $50.29 | 686.20 K | $4.74 B |
| 06/12/2026 | $50.27 | $50.36 (0.18%) | $50.71 | $49.94 | 461.24 K | $4.74 B |
| 06/11/2026 | $50.00 | $49.97 (-0.06%) | $50.20 | $49.75 | 578.80 K | $4.70 B |
| 06/10/2026 | $48.89 | $49.63 (1.51%) | $49.95 | $48.52 | 652.20 K | $4.67 B |
| 06/09/2026 | $48.29 | $48.70 (0.85%) | $48.82 | $48.29 | 813.62 K | $4.58 B |
| 06/08/2026 | $47.67 | $47.99 (0.67%) | $48.26 | $47.67 | 665.23 K | $4.51 B |
| 06/05/2026 | $47.33 | $47.91 (1.23%) | $48.13 | $47.33 | 562.70 K | $4.51 B |
| 06/04/2026 | $46.71 | $47.12 (0.88%) | $47.21 | $46.70 | 776.30 K | $4.43 B |
| 06/03/2026 | $46.47 | $46.17 (-0.65%) | $46.69 | $46.11 | 685.73 K | $4.34 B |
| 06/02/2026 | $46.04 | $46.85 (1.76%) | $47.26 | $46.02 | 1.13 M | $4.41 B |
| 06/01/2026 | $46.30 | $45.97 (-0.71%) | $46.50 | $45.80 | 2.14 M | $4.32 B |
| 05/29/2026 | $45.94 | $45.97 (0.07%) | $46.68 | $45.94 | 954.85 K | $4.32 B |
| 05/28/2026 | $46.18 | $46.22 (0.09%) | $46.36 | $45.98 | 448.53 K | $4.35 B |
| 05/27/2026 | $47.10 | $46.36 (-1.57%) | $47.65 | $46.17 | 538.80 K | $4.36 B |
| 05/26/2026 | $47.06 | $47.05 (-0.02%) | $47.45 | $46.91 | 498.62 K | $4.43 B |
| 05/22/2026 | $47.54 | $47.29 (-0.53%) | $47.60 | $47.07 | 450.80 K | $4.45 B |
| 05/21/2026 | $46.80 | $47.38 (1.24%) | $47.39 | $46.53 | 611.10 K | $4.46 B |
| 05/20/2026 | $47.09 | $47.23 (0.3%) | $47.71 | $46.75 | 623.70 K | $4.44 B |
| 05/19/2026 | $47.86 | $46.88 (-2.05%) | $47.91 | $46.82 | 550.90 K | $4.41 B |
| 05/18/2026 | $46.43 | $47.84 (3.04%) | $47.95 | $46.43 | 553.61 K | $4.50 B |
| 05/15/2026 | $47.29 | $46.82 (-0.99%) | $47.35 | $46.70 | 960.50 K | $4.40 B |
| 05/14/2026 | $46.37 | $47.19 (1.77%) | $47.23 | $46.37 | 655.40 K | $4.44 B |
| 05/13/2026 | $45.95 | $46.02 (0.15%) | $46.23 | $45.72 | 693.40 K | $4.33 B |
| 05/12/2026 | $45.98 | $46.17 (0.41%) | $46.33 | $45.08 | 728.00 K | $4.34 B |
| 05/11/2026 | $46.16 | $45.68 (-1.04%) | $46.27 | $45.48 | 935.11 K | $4.30 B |
| 05/08/2026 | $45.94 | $46.02 (0.17%) | $46.16 | $45.53 | 870.60 K | $4.33 B |
| 05/07/2026 | $45.92 | $45.90 (-0.04%) | $46.33 | $45.62 | 1.10 M | $4.32 B |
| 05/06/2026 | $45.76 | $45.71 (-0.11%) | $46.19 | $45.55 | 1.20 M | $4.30 B |
| 05/05/2026 | $45.70 | $45.52 (-0.39%) | $45.99 | $45.29 | 682.60 K | $4.28 B |
| 05/04/2026 | $44.39 | $45.66 (2.86%) | $45.68 | $44.36 | 831.24 K | $4.30 B |
| 05/01/2026 | $43.95 | $44.63 (1.55%) | $44.65 | $43.24 | 1.00 M | $4.20 B |
| 04/30/2026 | $44.19 | $44.45 (0.59%) | $44.77 | $44.12 | 627.56 K | $4.18 B |
| 04/29/2026 | $44.43 | $44.66 (0.52%) | $44.91 | $44.42 | 996.90 K | $4.20 B |
| 04/28/2026 | $44.78 | $44.57 (-0.47%) | $44.94 | $44.37 | 429.01 K | $4.19 B |
| 04/27/2026 | $43.60 | $44.31 (1.63%) | $44.47 | $43.60 | 471.10 K | $4.17 B |
| 04/24/2026 | $44.04 | $43.71 (-0.75%) | $44.07 | $43.52 | 516.40 K | $4.11 B |
| 04/23/2026 | $43.51 | $43.75 (0.55%) | $44.20 | $43.31 | 406.01 K | $4.12 B |
| 04/22/2026 | $43.61 | $43.47 (-0.32%) | $43.66 | $42.95 | 508.31 K | $4.09 B |
| 04/21/2026 | $43.94 | $43.61 (-0.75%) | $44.28 | $43.45 | 540.60 K | $4.10 B |
| 04/20/2026 | $43.52 | $43.94 (0.97%) | $44.20 | $43.52 | 363.08 K | $4.13 B |
| 04/17/2026 | $43.31 | $43.63 (0.74%) | $44.50 | $43.16 | 775.15 K | $4.10 B |
| 04/16/2026 | $43.22 | $42.98 (-0.56%) | $43.56 | $42.69 | 431.31 K | $4.04 B |
| 04/15/2026 | $42.93 | $43.17 (0.56%) | $43.46 | $42.35 | 765.90 K | $4.06 B |
| 04/14/2026 | $42.59 | $42.86 (0.63%) | $43.10 | $42.47 | 717.74 K | $4.03 B |
| 04/13/2026 | $41.88 | $42.66 (1.86%) | $42.80 | $41.76 | 460.30 K | $4.01 B |
| 04/10/2026 | $42.11 | $42.25 (0.33%) | $42.32 | $41.45 | 465.90 K | $3.97 B |
| 04/09/2026 | $42.35 | $42.11 (-0.57%) | $42.89 | $42.08 | 920.30 K | $3.96 B |
| 04/08/2026 | $41.90 | $42.77 (2.08%) | $43.06 | $41.90 | 1.02 M | $4.02 B |
| 04/07/2026 | $41.43 | $41.70 (0.65%) | $41.88 | $41.01 | 706.50 K | $3.92 B |
| 04/06/2026 | $41.07 | $41.60 (1.29%) | $41.65 | $40.90 | 527.70 K | $3.91 B |
| 04/02/2026 | $40.72 | $41.16 (1.08%) | $41.31 | $40.37 | 485.75 K | $3.87 B |
| 04/01/2026 | $41.17 | $41.08 (-0.22%) | $41.78 | $41.06 | 530.00 K | $3.86 B |
| 03/31/2026 | $40.73 | $41.06 (0.81%) | $41.23 | $40.13 | 590.10 K | $3.86 B |
| 03/30/2026 | $39.81 | $40.18 (0.93%) | $40.49 | $39.61 | 560.93 K | $3.78 B |
| 03/27/2026 | $40.77 | $39.55 (-2.99%) | $40.81 | $39.49 | 583.54 K | $3.72 B |
| 03/26/2026 | $40.53 | $40.96 (1.06%) | $41.05 | $40.53 | 638.20 K | $3.85 B |
| 03/25/2026 | $41.06 | $40.61 (-1.1%) | $41.20 | $40.36 | 806.94 K | $3.82 B |
| 03/24/2026 | $40.24 | $40.63 (0.97%) | $40.99 | $40.24 | 664.03 K | $3.82 B |
| 03/23/2026 | $40.80 | $40.54 (-0.64%) | $41.24 | $39.99 | 843.40 K | $3.81 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.
