5 DAY PERFORMANCE
-7.73%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
-7.75%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+9.87%
CNO Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.97 | $45.81 (-0.34%) | $46.20 | $45.55 | 209.82 K | $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 | $4.25 B |
| 04/23/2026 | $43.51 | $43.75 (0.55%) | $44.20 | $43.31 | 406.01 K | $4.26 B |
| 04/22/2026 | $43.61 | $43.47 (-0.32%) | $43.66 | $42.95 | 508.31 K | $4.23 B |
| 04/21/2026 | $43.94 | $43.61 (-0.75%) | $44.28 | $43.45 | 540.60 K | $4.24 B |
| 04/20/2026 | $43.52 | $43.94 (0.97%) | $44.20 | $43.52 | 363.08 K | $4.28 B |
| 04/17/2026 | $43.31 | $43.63 (0.74%) | $44.50 | $43.16 | 775.15 K | $4.25 B |
| 04/16/2026 | $43.22 | $42.98 (-0.56%) | $43.56 | $42.69 | 431.31 K | $4.18 B |
| 04/15/2026 | $42.93 | $43.17 (0.56%) | $43.46 | $42.35 | 765.90 K | $4.20 B |
| 04/14/2026 | $42.59 | $42.86 (0.63%) | $43.10 | $42.47 | 717.74 K | $4.17 B |
| 04/13/2026 | $41.88 | $42.66 (1.86%) | $42.80 | $41.76 | 460.30 K | $4.15 B |
| 04/10/2026 | $42.11 | $42.25 (0.33%) | $42.32 | $41.45 | 465.90 K | $4.11 B |
| 04/09/2026 | $42.35 | $42.11 (-0.57%) | $42.89 | $42.08 | 920.30 K | $4.10 B |
| 04/08/2026 | $41.90 | $42.77 (2.08%) | $43.06 | $41.90 | 1.02 M | $4.16 B |
| 04/07/2026 | $41.43 | $41.70 (0.65%) | $41.88 | $41.01 | 706.50 K | $4.06 B |
| 04/06/2026 | $41.07 | $41.60 (1.29%) | $41.65 | $40.90 | 527.70 K | $4.05 B |
| 04/02/2026 | $40.72 | $41.16 (1.08%) | $41.31 | $40.37 | 485.75 K | $4.00 B |
| 04/01/2026 | $41.17 | $41.08 (-0.22%) | $41.78 | $41.06 | 530.00 K | $4.00 B |
| 03/31/2026 | $40.73 | $41.06 (0.81%) | $41.23 | $40.13 | 590.10 K | $4.00 B |
| 03/30/2026 | $39.81 | $40.18 (0.93%) | $40.49 | $39.61 | 560.93 K | $3.91 B |
| 03/27/2026 | $40.77 | $39.55 (-2.99%) | $40.81 | $39.49 | 583.54 K | $3.85 B |
| 03/26/2026 | $40.53 | $40.96 (1.06%) | $41.05 | $40.53 | 638.20 K | $3.99 B |
| 03/25/2026 | $41.06 | $40.61 (-1.1%) | $41.20 | $40.36 | 806.94 K | $3.95 B |
| 03/24/2026 | $40.24 | $40.63 (0.97%) | $40.99 | $40.24 | 664.03 K | $3.95 B |
| 03/23/2026 | $40.80 | $40.54 (-0.64%) | $41.24 | $39.99 | 843.40 K | $3.94 B |
| 03/20/2026 | $39.96 | $39.74 (-0.55%) | $39.96 | $39.28 | 1.76 M | $3.87 B |
| 03/19/2026 | $40.00 | $39.91 (-0.23%) | $40.39 | $39.53 | 628.60 K | $3.88 B |
| 03/18/2026 | $40.27 | $40.18 (-0.22%) | $40.78 | $40.10 | 779.84 K | $3.91 B |
| 03/17/2026 | $40.65 | $40.87 (0.54%) | $41.26 | $40.61 | 455.02 K | $3.98 B |
| 03/16/2026 | $40.34 | $40.40 (0.15%) | $41.03 | $40.12 | 537.84 K | $3.93 B |
| 03/13/2026 | $40.15 | $39.87 (-0.7%) | $40.26 | $39.34 | 620.34 K | $3.88 B |
| 03/12/2026 | $39.29 | $39.77 (1.22%) | $39.95 | $38.99 | 576.10 K | $3.87 B |
| 03/11/2026 | $40.02 | $39.93 (-0.22%) | $40.61 | $39.48 | 565.64 K | $3.89 B |
| 03/10/2026 | $40.75 | $40.61 (-0.34%) | $41.44 | $40.17 | 488.73 K | $3.95 B |
| 03/09/2026 | $41.06 | $41.17 (0.27%) | $41.37 | $39.92 | 534.54 K | $4.01 B |
| 03/06/2026 | $41.43 | $41.54 (0.27%) | $41.61 | $40.59 | 538.30 K | $4.04 B |
| 03/05/2026 | $41.98 | $42.15 (0.4%) | $42.42 | $41.80 | 526.90 K | $4.10 B |
| 03/04/2026 | $42.34 | $42.58 (0.57%) | $42.70 | $41.87 | 504.31 K | $4.14 B |
| 03/03/2026 | $41.69 | $42.19 (1.2%) | $42.21 | $40.42 | 602.60 K | $4.11 B |
| 03/02/2026 | $41.29 | $42.52 (2.98%) | $43.07 | $41.22 | 745.93 K | $4.14 B |
| 02/27/2026 | $42.61 | $41.81 (-1.88%) | $42.71 | $41.50 | 1.05 M | $4.07 B |
| 02/26/2026 | $42.69 | $43.07 (0.89%) | $43.31 | $42.52 | 569.34 K | $4.19 B |
| 02/25/2026 | $41.89 | $42.32 (1.03%) | $42.40 | $41.39 | 472.94 K | $4.12 B |
| 02/24/2026 | $41.16 | $41.62 (1.12%) | $41.77 | $40.60 | 815.00 K | $4.05 B |
| 02/23/2026 | $43.02 | $41.27 (-4.07%) | $43.33 | $41.23 | 711.90 K | $4.02 B |
| 02/20/2026 | $42.69 | $43.22 (1.24%) | $43.24 | $42.29 | 631.82 K | $4.21 B |
| 02/19/2026 | $42.96 | $42.58 (-0.88%) | $43.05 | $42.26 | 696.50 K | $4.14 B |
| 02/18/2026 | $43.28 | $43.04 (-0.55%) | $43.37 | $42.85 | 850.60 K | $4.19 B |
| 02/17/2026 | $43.48 | $43.12 (-0.83%) | $43.83 | $42.91 | 1.15 M | $4.20 B |
| 02/13/2026 | $42.98 | $43.06 (0.19%) | $43.77 | $42.80 | 595.30 K | $4.19 B |
| 02/12/2026 | $43.38 | $43.20 (-0.41%) | $43.80 | $42.27 | 747.60 K | $4.20 B |
| 02/11/2026 | $43.22 | $43.08 (-0.32%) | $43.58 | $42.48 | 483.22 K | $4.19 B |
| 02/10/2026 | $42.60 | $43.05 (1.06%) | $43.22 | $42.39 | 741.00 K | $4.19 B |
| 02/09/2026 | $44.33 | $42.71 (-3.65%) | $44.86 | $42.52 | 952.40 K | $4.16 B |
| 02/06/2026 | $43.56 | $44.64 (2.48%) | $44.84 | $43.08 | 1.17 M | $4.40 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.
