5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-10.19%
3 MONTH PERFORMANCE
-2.00%
6 MONTH PERFORMANCE
+12.77%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
+39.07%
CNO Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $39.41 | $39.10 (-0.79%) | $39.47 | $38.77 | 553,759 | $4.02 B |
| 03/11/2025 | $38.59 | $38.92 (0.86%) | $39.48 | $38.20 | 743,000 | $4.00 B |
| 03/10/2025 | $38.66 | $38.61 (-0.13%) | $39.14 | $38.22 | 677,622 | $3.97 B |
| 03/07/2025 | $39.44 | $39.62 (0.46%) | $39.93 | $38.68 | 612,900 | $4.07 B |
| 03/06/2025 | $40.39 | $39.70 (-1.71%) | $40.52 | $39.62 | 607,100 | $4.08 B |
| 03/05/2025 | $40.19 | $40.74 (1.37%) | $41.06 | $40.00 | 857,300 | $4.19 B |
| 03/04/2025 | $41.21 | $40.16 (-2.55%) | $41.33 | $39.71 | 763,300 | $4.13 B |
| 03/03/2025 | $41.79 | $41.72 (-0.17%) | $42.41 | $41.40 | 770,500 | $4.29 B |
| 02/28/2025 | $41.41 | $41.69 (0.68%) | $41.78 | $41.03 | 768,233 | $4.28 B |
| 02/27/2025 | $41.07 | $41.27 (0.49%) | $41.71 | $41.06 | 615,341 | $4.24 B |
| 02/26/2025 | $40.11 | $40.86 (1.87%) | $41.00 | $40.05 | 681,300 | $4.20 B |
| 02/25/2025 | $40.50 | $40.24 (-0.64%) | $40.72 | $40.05 | 677,400 | $4.14 B |
| 02/24/2025 | $40.07 | $40.14 (0.17%) | $40.45 | $39.84 | 682,800 | $4.13 B |
| 02/21/2025 | $41.00 | $39.79 (-2.95%) | $41.00 | $39.65 | 602,244 | $4.09 B |
| 02/20/2025 | $41.19 | $40.61 (-1.41%) | $41.37 | $40.27 | 552,220 | $4.17 B |
| 02/19/2025 | $41.53 | $41.50 (-0.07%) | $41.80 | $41.20 | 587,941 | $4.27 B |
| 02/18/2025 | $41.46 | $41.69 (0.55%) | $41.81 | $41.25 | 738,900 | $4.28 B |
| 02/14/2025 | $41.53 | $41.42 (-0.26%) | $42.02 | $41.38 | 837,643 | $4.26 B |
| 02/13/2025 | $41.33 | $41.50 (0.41%) | $41.60 | $40.78 | 707,500 | $4.27 B |
| 02/12/2025 | $40.87 | $40.59 (-0.69%) | $41.08 | $40.44 | 560,544 | $4.17 B |
| 02/11/2025 | $41.10 | $40.99 (-0.27%) | $41.48 | $40.93 | 694,938 | $4.21 B |
| 02/10/2025 | $41.00 | $41.16 (0.39%) | $41.47 | $40.72 | 707,432 | $4.23 B |
| 02/07/2025 | $40.29 | $41.08 (1.96%) | $41.54 | $39.56 | 864,024 | $4.22 B |
| 02/06/2025 | $40.20 | $40.02 (-0.45%) | $40.26 | $39.52 | 579,546 | $4.11 B |
| 02/05/2025 | $39.50 | $40.06 (1.42%) | $40.08 | $39.41 | 645,800 | $4.12 B |
| 02/04/2025 | $39.25 | $39.39 (0.36%) | $39.96 | $39.25 | 484,121 | $4.05 B |
| 02/03/2025 | $39.14 | $39.40 (0.66%) | $39.70 | $38.99 | 604,071 | $4.05 B |
| 01/31/2025 | $39.94 | $39.94 (0%) | $40.55 | $39.82 | 553,400 | $4.20 B |
| 01/30/2025 | $40.34 | $40.14 (-0.5%) | $40.63 | $39.97 | 492,038 | $4.22 B |
| 01/29/2025 | $39.44 | $39.92 (1.22%) | $40.45 | $39.44 | 347,600 | $4.20 B |
| 01/28/2025 | $39.14 | $39.79 (1.66%) | $40.31 | $39.14 | 361,637 | $4.18 B |
| 01/27/2025 | $39.00 | $39.40 (1.03%) | $39.53 | $38.94 | 410,516 | $4.14 B |
| 01/24/2025 | $38.71 | $38.86 (0.39%) | $39.12 | $38.69 | 444,509 | $4.08 B |
| 01/23/2025 | $38.95 | $38.84 (-0.28%) | $39.22 | $38.76 | 503,641 | $4.08 B |
| 01/22/2025 | $39.19 | $39.07 (-0.31%) | $39.24 | $38.82 | 444,926 | $4.11 B |
| 01/21/2025 | $38.91 | $39.28 (0.95%) | $39.38 | $38.86 | 394,900 | $4.13 B |
| 01/17/2025 | $38.78 | $38.78 (0%) | $39.00 | $38.71 | 356,800 | $4.08 B |
| 01/16/2025 | $38.22 | $38.57 (0.92%) | $38.69 | $38.19 | 442,410 | $4.05 B |
| 01/15/2025 | $38.56 | $38.28 (-0.73%) | $38.62 | $38.17 | 400,600 | $4.02 B |
| 01/14/2025 | $36.70 | $37.61 (2.48%) | $37.65 | $36.68 | 510,334 | $3.95 B |
| 01/13/2025 | $35.74 | $36.51 (2.15%) | $36.57 | $35.71 | 530,300 | $3.84 B |
| 01/10/2025 | $36.44 | $35.99 (-1.23%) | $36.44 | $35.69 | 451,401 | $3.78 B |
| 01/08/2025 | $36.93 | $37.13 (0.54%) | $37.23 | $36.42 | 544,100 | $3.90 B |
| 01/07/2025 | $37.33 | $37.03 (-0.8%) | $37.48 | $36.80 | 611,400 | $3.89 B |
| 01/06/2025 | $37.52 | $37.27 (-0.67%) | $37.94 | $37.19 | 429,500 | $3.92 B |
| 01/03/2025 | $37.22 | $37.55 (0.89%) | $37.64 | $36.97 | 431,904 | $3.95 B |
| 01/02/2025 | $37.44 | $37.14 (-0.8%) | $37.47 | $36.84 | 436,600 | $3.90 B |
| 12/31/2024 | $37.37 | $37.21 (-0.43%) | $37.60 | $37.18 | 443,900 | $3.91 B |
| 12/30/2024 | $36.93 | $37.17 (0.65%) | $37.47 | $36.69 | 424,200 | $3.91 B |
| 12/27/2024 | $37.24 | $37.29 (0.13%) | $37.79 | $36.96 | 349,621 | $3.92 B |
| 12/26/2024 | $37.10 | $37.67 (1.54%) | $37.76 | $37.06 | 299,200 | $3.96 B |
| 12/24/2024 | $36.89 | $37.13 (0.65%) | $37.16 | $36.85 | 360,625 | $3.90 B |
| 12/23/2024 | $36.41 | $36.97 (1.54%) | $37.01 | $36.40 | 425,600 | $3.89 B |
| 12/20/2024 | $35.84 | $36.78 (2.62%) | $36.97 | $35.69 | 1.83 M | $3.87 B |
| 12/19/2024 | $36.25 | $36.02 (-0.63%) | $36.54 | $35.86 | 652,047 | $3.79 B |
| 12/18/2024 | $37.68 | $35.76 (-5.1%) | $37.68 | $35.53 | 900,644 | $3.76 B |
| 12/17/2024 | $37.73 | $37.52 (-0.56%) | $38.02 | $37.31 | 957,900 | $3.94 B |
| 12/16/2024 | $38.02 | $38.28 (0.68%) | $38.32 | $37.81 | 654,715 | $4.02 B |
| 12/13/2024 | $38.25 | $38.03 (-0.58%) | $38.43 | $37.95 | 444,500 | $4.00 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.
