NYSE : CNO
CNO Financial Group, Inc. — Price history
Financials · Insurance - Life · United States
Last price 55.17 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CNO Financial Group, Inc. (CNO) closed at 57.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.34 | 57.7 | 55.34 | 57.67 | 980,989 | +4.53% |
| 2026-10-29 | 55.36 | 55.47 | 54.72 | 55.17 | 651,527 | +1.45% |
| 2026-10-28 | 54.51 | 54.62 | 53.94 | 54.38 | 537,211 | -0.11% |
| 2026-10-27 | 54.25 | 54.75 | 54.045 | 54.44 | 486,860 | +0.44% |
| 2026-10-26 | 54.18 | 54.95 | 54.175 | 54.2 | 1,262,496 | +1.01% |
| 2026-10-23 | 55.31 | 55.31 | 53.07 | 53.66 | 645,556 | -3.32% |
| 2026-10-22 | 55.1 | 55.6 | 54.8 | 55.5 | 1,424,854 | +0.16% |
| 2026-10-21 | 55.23 | 55.46 | 55.035 | 55.41 | 1,406,887 | +1.00% |
| 2026-10-20 | 54.4 | 55.2 | 54.4 | 54.86 | 1,477,600 | +1.46% |
| 2026-10-19 | 54.56 | 54.8 | 53.965 | 54.07 | 725,411 | -1.17% |
| 2026-10-16 | 54.64 | 55.16 | 54.315 | 54.71 | 698,337 | +0.24% |
| 2026-10-15 | 54.09 | 54.6 | 53.568 | 54.58 | 697,153 | +1.92% |
| 2026-10-14 | 52.96 | 53.75 | 52.96 | 53.55 | 1,084,335 | +0.24% |
| 2026-10-13 | 53.71 | 53.72 | 53.08 | 53.42 | 721,558 | +0.39% |
| 2026-10-12 | 52.82 | 53.54 | 52.82 | 53.21 | 488,655 | +0.42% |
| 2026-10-09 | 53.34 | 53.68 | 52.77 | 52.99 | 665,264 | -1.05% |
| 2026-10-08 | 53.66 | 53.98 | 52.86 | 53.55 | 624,762 | +1.06% |
| 2026-10-07 | 53.81 | 53.92 | 52.98 | 52.99 | 1,134,714 | -1.94% |
| 2026-10-06 | 54.09 | 54.82 | 53.92 | 54.04 | 777,263 | +0.02% |
| 2026-10-05 | 53.86 | 54.71 | 53.86 | 54.03 | 728,170 | +0.32% |
| 2026-10-02 | 53.15 | 54.09 | 53.08 | 53.86 | 699,334 | +1.47% |
| 2026-10-01 | 52.6 | 53.11 | 51.94 | 53.08 | 658,126 | +0.32% |
| 2026-09-30 | 53.2 | 53.505 | 52.59 | 52.91 | 789,045 | -0.71% |
| 2026-09-29 | 53.43 | 53.57 | 52.4 | 53.29 | 573,743 | -0.65% |
| 2026-09-28 | 54.75 | 54.75 | 53.58 | 53.64 | 614,663 | -0.63% |
| 2026-09-25 | 53.83 | 54.2 | 53.29 | 53.98 | 434,384 | +0.86% |
| 2026-09-24 | 54.33 | 54.58 | 53.48 | 53.52 | 524,527 | -0.93% |
| 2026-09-23 | 53.64 | 54.78 | 53.64 | 54.02 | 1,221,334 | +0.11% |
| 2026-09-22 | 54.72 | 54.82 | 53.14 | 53.96 | 2,125,517 | -0.81% |
| 2026-09-21 | 55.84 | 56.13 | 54.34 | 54.4 | 620,072 | -1.47% |
| 2026-09-18 | 55.18 | 55.24 | 54.6 | 55.21 | 2,956,531 | -0.65% |
| 2026-09-17 | 56.18 | 56.28 | 55.48 | 55.57 | 952,953 | +0.04% |
| 2026-09-16 | 55.54 | 56.35 | 54.75 | 55.55 | 894,102 | -0.31% |
| 2026-09-15 | 55.32 | 55.86 | 54.91 | 55.72 | 1,345,192 | +0.34% |
| 2026-09-14 | 55.32 | 55.84 | 55.1 | 55.53 | 629,306 | +1.07% |
| 2026-09-11 | 55.78 | 55.78 | 54.595 | 54.94 | 884,332 | -0.16% |
| 2026-09-10 | 54.97 | 55.18 | 54.445 | 55.03 | 442,414 | +0.75% |
| 2026-09-09 | 55.02 | 55.39 | 54.47 | 54.8 | 625,716 | -0.69% |
| 2026-09-08 | 56.25 | 56.76 | 55.13 | 55.18 | 468,940 | -2.77% |
| 2026-09-04 | 56.3 | 56.975 | 55.78 | 56.75 | 917,227 | +0.05% |
| 2026-09-03 | 55.93 | 56.81 | 55.93 | 56.72 | 988,826 | +2.53% |
| 2026-09-02 | 54.81 | 55.6 | 54.505 | 55.32 | 1,044,129 | +1.43% |
| 2026-09-01 | 54.98 | 55.32 | 54.37 | 54.54 | 2,004,281 | -0.46% |
| 2026-08-31 | 55.36 | 55.49 | 54.66 | 54.79 | 1,543,717 | -1.05% |
| 2026-08-28 | 55.33 | 55.67 | 55.02 | 55.37 | 532,235 | +0.38% |
| 2026-08-27 | 54.82 | 55.7 | 54.55 | 55.16 | 928,525 | +0.79% |
| 2026-08-26 | 54.34 | 54.83 | 53.54 | 54.73 | 629,759 | +1.00% |
| 2026-08-25 | 54.51 | 54.51 | 53.685 | 54.19 | 635,028 | -0.09% |
| 2026-08-24 | 53.58 | 54.42 | 53.5 | 54.24 | 574,128 | +1.35% |
| 2026-08-21 | 53.47 | 54.025 | 53.08 | 53.52 | 823,788 | +0.77% |
| 2026-08-20 | 53.09 | 53.68 | 52.833 | 53.11 | 812,849 | -0.36% |
| 2026-08-19 | 54.31 | 54.505 | 53.17 | 53.3 | 719,445 | -2.24% |
| 2026-08-18 | 55.12 | 55.45 | 54.5 | 54.52 | 608,649 | -0.53% |
| 2026-08-17 | 55.13 | 55.6 | 54.69 | 54.81 | 703,482 | -0.85% |
| 2026-08-14 | 54.75 | 55.39 | 54.705 | 55.28 | 439,061 | +0.78% |
| 2026-08-13 | 54.72 | 55.018 | 54.34 | 54.85 | 474,009 | +1.05% |
| 2026-08-12 | 54.59 | 55.02 | 54.26 | 54.28 | 719,244 | -0.64% |
| 2026-08-11 | 55.1 | 55.48 | 54.61 | 54.63 | 570,819 | -1.19% |
| 2026-08-10 | 55.5 | 55.85 | 54.86 | 55.29 | 649,556 | +0.24% |
| 2026-08-07 | 55.09 | 55.4 | 54.72 | 55.16 | 524,916 | -0.58% |
| 2026-08-06 | 56.42 | 56.42 | 55.18 | 55.48 | 682,303 | -0.36% |
| 2026-08-05 | 55.5 | 55.885 | 55.07 | 55.68 | 655,392 | +0.49% |
| 2026-08-04 | 54.82 | 55.69 | 54.695 | 55.41 | 615,852 | +0.27% |
| 2026-08-03 | 55.39 | 56.59 | 55.18 | 55.26 | 792,063 | +0.31% |
| 2026-07-31 | 57.59 | 57.59 | 54.825 | 55.09 | 1,387,346 | +2.99% |
| 2026-07-30 | 53.35 | 53.92 | 53 | 53.49 | 674,459 | +1.02% |
| 2026-07-29 | 53.23 | 53.68 | 52.74 | 52.95 | 689,799 | -1.07% |
| 2026-07-28 | 53.25 | 53.835 | 53.205 | 53.52 | 628,012 | +0.73% |
| 2026-07-27 | 53.48 | 53.82 | 53.05 | 53.13 | 629,455 | -0.19% |
| 2026-07-24 | 52.97 | 53.47 | 52.54 | 53.23 | 407,213 | +1.20% |
| 2026-07-23 | 52.61 | 53.09 | 51.63 | 52.6 | 784,440 | -0.90% |
| 2026-07-22 | 52.97 | 53.23 | 52.64 | 53.08 | 489,378 | +0.11% |
| 2026-07-21 | 52.95 | 53.115 | 52.481 | 53.02 | 535,755 | -0.02% |
| 2026-07-20 | 53.65 | 53.795 | 52.945 | 53.03 | 451,995 | -1.04% |
| 2026-07-17 | 53.32 | 54.09 | 53.12 | 53.59 | 589,579 | +0.15% |
| 2026-07-16 | 53.03 | 53.72 | 52.85 | 53.51 | 715,575 | +1.44% |
| 2026-07-15 | 52.03 | 53.11 | 51.795 | 52.75 | 729,061 | +1.07% |
| 2026-07-14 | 52.05 | 52.81 | 51.63 | 52.19 | 1,014,802 | -0.02% |
| 2026-07-13 | 52.22 | 52.745 | 51.825 | 52.2 | 861,731 | +0.46% |
| 2026-07-10 | 52.58 | 52.74 | 51.05 | 51.96 | 1,044,036 | -1.83% |
| 2026-07-09 | 52.46 | 53.12 | 52.41 | 52.93 | 502,359 | +1.01% |
| 2026-07-08 | 53.09 | 53.09 | 52.265 | 52.4 | 473,416 | -0.93% |
| 2026-07-07 | 52.95 | 53.55 | 52.88 | 52.89 | 764,574 | +0.47% |
| 2026-07-06 | 52.55 | 52.99 | 52.43 | 52.64 | 712,770 | +0.40% |
| 2026-07-02 | 52.35 | 52.56 | 51.505 | 52.43 | 628,229 | +0.69% |
| 2026-07-01 | 51.31 | 52.395 | 51.31 | 52.07 | 932,432 | +2.14% |
| 2026-06-30 | 52.13 | 52.13 | 50.97 | 50.98 | 1,870,840 | -2.21% |
| 2026-06-29 | 52.02 | 52.49 | 51.72 | 52.13 | 674,075 | -0.74% |
| 2026-06-26 | 52.24 | 53.015 | 52.04 | 52.52 | 3,028,559 | +1.19% |
| 2026-06-25 | 52.31 | 53.03 | 51.35 | 51.9 | 834,489 | -0.46% |
| 2026-06-24 | 52.24 | 52.91 | 52.1 | 52.14 | 983,568 | -1.19% |
| 2026-06-23 | 51.76 | 52.82 | 51.56 | 52.77 | 641,927 | +2.55% |
| 2026-06-22 | 51.15 | 52.063 | 51.125 | 51.46 | 610,211 | +1.24% |
| 2026-06-18 | 51.62 | 51.77 | 50.59 | 50.83 | 1,519,814 | -0.78% |
| 2026-06-17 | 50.82 | 51.675 | 50.56 | 51.23 | 852,669 | +0.35% |
| 2026-06-16 | 50.65 | 51.22 | 50.65 | 51.05 | 545,268 | +1.27% |
| 2026-06-15 | 50.57 | 50.74 | 50.29 | 50.41 | 686,180 | +0.10% |
| 2026-06-12 | 50.27 | 50.71 | 49.94 | 50.36 | 461,239 | +0.78% |
| 2026-06-11 | 50 | 50.2 | 49.75 | 49.97 | 578,796 | +0.69% |
| 2026-06-10 | 48.89 | 49.952 | 48.52 | 49.63 | 652,199 | +2.29% |
| 2026-06-09 | 48.29 | 48.82 | 48.29 | 48.7 | 813,620 | +1.48% |
| 2026-06-08 | 47.67 | 48.26 | 47.67 | 47.99 | 665,234 | +0.17% |
| 2026-06-05 | 47.33 | 48.13 | 47.33 | 47.91 | 562,687 | +1.68% |
| 2026-06-04 | 46.71 | 47.21 | 46.695 | 47.12 | 776,253 | +2.06% |
| 2026-06-03 | 46.47 | 46.69 | 46.11 | 46.17 | 685,727 | -1.45% |
| 2026-06-02 | 46.04 | 47.26 | 46.02 | 46.85 | 1,126,478 | +1.91% |
| 2026-06-01 | 46.3 | 46.5 | 45.8 | 45.97 | 2,135,086 | +0.00% |
| 2026-05-29 | 45.94 | 46.68 | 45.94 | 45.97 | 954,846 | -0.54% |
| 2026-05-28 | 46.18 | 46.36 | 45.98 | 46.22 | 448,534 | -0.30% |
| 2026-05-27 | 47.1 | 47.65 | 46.17 | 46.36 | 538,750 | -1.47% |
| 2026-05-26 | 47.06 | 47.45 | 46.91 | 47.05 | 498,619 | -0.51% |
| 2026-05-22 | 47.54 | 47.6 | 47.07 | 47.29 | 450,761 | -0.19% |
| 2026-05-21 | 46.8 | 47.385 | 46.53 | 47.38 | 611,102 | +0.32% |
| 2026-05-20 | 47.09 | 47.71 | 46.75 | 47.23 | 623,673 | +0.75% |
| 2026-05-19 | 47.86 | 47.91 | 46.82 | 46.88 | 550,894 | -2.01% |
| 2026-05-18 | 46.43 | 47.95 | 46.43 | 47.84 | 553,608 | +2.18% |
| 2026-05-15 | 47.29 | 47.35 | 46.7 | 46.82 | 960,457 | -0.78% |
| 2026-05-14 | 46.37 | 47.23 | 46.37 | 47.19 | 655,384 | +2.54% |
| 2026-05-13 | 45.95 | 46.23 | 45.72 | 46.02 | 693,369 | -0.32% |
| 2026-05-12 | 45.98 | 46.33 | 45.08 | 46.17 | 727,978 | +1.07% |