5 DAY PERFORMANCE
-28.59%
1 MONTH PERFORMANCE
-23.78%
3 MONTH PERFORMANCE
-26.04%
6 MONTH PERFORMANCE
-9.53%
YEAR-TO-DATE PERFORMANCE
-3.04%
1 YEAR PERFORMANCE
+2.11%
CNO Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $58.19 | $56.43 (-3.02%) | $59.15 | $55.97 | 853.63 K | |
| 11/04/2026 | $58.32 | $57.73 (-1.01%) | $58.44 | $56.68 | 1.19 M | $5.32 B |
| 11/03/2026 | $58.50 | $57.39 (-1.9%) | $58.87 | $57.24 | 1.06 M | $5.29 B |
| 11/02/2026 | $57.79 | $58.49 (1.21%) | $58.94 | $57.52 | 920.38 K | $5.39 B |
| 10/30/2026 | $55.34 | $57.67 (4.21%) | $57.70 | $55.34 | 981.00 K | $5.32 B |
| 10/29/2026 | $55.36 | $55.17 (-0.34%) | $55.47 | $54.72 | 651.53 K | $5.09 B |
| 10/28/2026 | $54.51 | $54.38 (-0.24%) | $54.62 | $53.94 | 537.21 K | $5.01 B |
| 10/27/2026 | $54.25 | $54.44 (0.35%) | $54.75 | $54.05 | 486.90 K | $5.02 B |
| 10/26/2026 | $54.18 | $54.20 (0.04%) | $54.95 | $54.18 | 1.26 M | $5.00 B |
| 10/23/2026 | $55.31 | $53.66 (-2.98%) | $55.31 | $53.07 | 645.60 K | $5.00 B |
| 10/22/2026 | $55.10 | $55.50 (0.73%) | $55.60 | $54.80 | 1.42 M | $5.17 B |
| 10/21/2026 | $55.23 | $55.41 (0.33%) | $55.46 | $55.04 | 1.41 M | $5.16 B |
| 10/20/2026 | $54.40 | $54.86 (0.85%) | $55.20 | $54.40 | 1.48 M | $5.11 B |
| 10/19/2026 | $54.56 | $54.07 (-0.9%) | $54.80 | $53.97 | 725.41 K | $5.04 B |
| 10/16/2026 | $54.64 | $54.71 (0.13%) | $55.16 | $54.32 | 739.14 K | $5.10 B |
| 10/15/2026 | $54.09 | $54.58 (0.91%) | $54.60 | $53.57 | 776.10 K | $5.09 B |
| 10/14/2026 | $52.96 | $53.55 (1.11%) | $53.75 | $52.96 | 1.51 M | $4.99 B |
| 10/13/2026 | $53.71 | $53.42 (-0.54%) | $53.72 | $53.08 | 943.80 K | $4.98 B |
| 10/12/2026 | $52.82 | $53.21 (0.74%) | $53.54 | $52.82 | 518.50 K | $4.96 B |
| 10/09/2026 | $53.34 | $52.99 (-0.66%) | $53.68 | $52.77 | 871.60 K | $4.94 B |
| 10/08/2026 | $53.66 | $53.55 (-0.2%) | $53.98 | $52.86 | 624.83 K | $4.99 B |
| 10/07/2026 | $53.81 | $52.99 (-1.52%) | $53.92 | $52.98 | 1.48 M | $4.94 B |
| 10/06/2026 | $54.09 | $54.04 (-0.09%) | $54.82 | $53.92 | 888.35 K | $5.04 B |
| 10/05/2026 | $53.86 | $54.03 (0.32%) | $54.71 | $53.86 | 822.70 K | $5.04 B |
| 10/02/2026 | $53.15 | $53.86 (1.34%) | $54.09 | $53.08 | 711.52 K | $5.02 B |
| 10/01/2026 | $52.60 | $53.08 (0.91%) | $53.11 | $51.94 | 994.15 K | $4.95 B |
| 09/30/2026 | $53.20 | $52.91 (-0.55%) | $53.51 | $52.59 | 789.10 K | $4.93 B |
| 09/29/2026 | $53.43 | $53.29 (-0.26%) | $53.57 | $52.40 | 1.11 M | $4.97 B |
| 09/28/2026 | $54.75 | $53.64 (-2.03%) | $54.75 | $53.58 | 850.00 K | $5.00 B |
| 09/25/2026 | $53.83 | $53.98 (0.28%) | $54.20 | $53.29 | 751.00 K | $5.03 B |
| 09/24/2026 | $54.33 | $53.52 (-1.49%) | $54.58 | $53.48 | 524.60 K | $4.99 B |
| 09/23/2026 | $53.64 | $54.02 (0.71%) | $54.78 | $53.64 | 1.27 M | $5.03 B |
| 09/22/2026 | $54.72 | $53.96 (-1.39%) | $54.82 | $53.14 | 2.13 M | $5.03 B |
| 09/21/2026 | $55.84 | $54.40 (-2.58%) | $56.13 | $54.34 | 652.80 K | $5.07 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 |
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.
