CNO Financial Group, Inc. (CNO)

NYSE: CNO · Real-Time Price · USD

52.19

-0.01 (-0.02%)

At close: Jul 14, 2026, 4:00 PM EDT

52.00

-0.19 (-0.36%)

Pre-market: Jul 15, 2026, 7:15 AM EDT

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	52.05	52.81	51.63	52.19	52.19	-0.02%	974,101
Jul 13, 2026	52.22	52.75	51.83	52.20	52.20	0.46%	861,691
Jul 10, 2026	52.58	52.74	51.05	51.96	51.96	-1.83%	1,044,017
Jul 9, 2026	52.46	53.12	52.41	52.93	52.93	1.01%	502,359
Jul 8, 2026	53.09	53.09	52.27	52.40	52.40	-0.93%	473,411
Jul 7, 2026	52.95	53.55	52.88	52.89	52.89	0.47%	764,107
Jul 6, 2026	52.55	52.99	52.43	52.64	52.64	0.40%	712,770
Jul 2, 2026	52.35	52.56	51.51	52.43	52.43	0.69%	628,229
Jul 1, 2026	51.31	52.40	51.31	52.07	52.07	2.14%	887,586
Jun 30, 2026	52.13	52.13	50.97	50.98	50.98	-2.21%	1,399,675
Jun 29, 2026	52.02	52.49	51.72	52.13	52.13	-0.74%	673,645
Jun 26, 2026	52.24	53.02	52.04	52.52	52.52	1.19%	2,984,711
Jun 25, 2026	52.31	53.03	51.35	51.90	51.90	-0.46%	822,270
Jun 24, 2026	52.24	52.91	52.10	52.14	52.14	-1.19%	966,077
Jun 23, 2026	51.76	52.82	51.56	52.77	52.77	2.55%	641,913
Jun 22, 2026	51.15	52.06	51.13	51.46	51.46	1.24%	597,731
Jun 18, 2026	51.62	51.77	50.59	50.83	50.83	-0.78%	1,509,308
Jun 17, 2026	50.82	51.68	50.56	51.23	51.23	0.35%	733,777
Jun 16, 2026	50.65	51.22	50.65	51.05	51.05	1.27%	545,222
Jun 15, 2026	50.57	50.74	50.29	50.41	50.41	0.10%	672,274
Jun 12, 2026	50.27	50.71	49.94	50.36	50.36	0.78%	461,236
Jun 11, 2026	50.00	50.20	49.75	49.97	49.97	0.69%	531,197
Jun 10, 2026	48.89	49.95	48.52	49.63	49.63	2.29%	624,924
Jun 9, 2026	48.29	48.82	48.29	48.70	48.52	1.48%	813,620
Jun 8, 2026	47.67	48.26	47.67	47.99	47.81	0.17%	665,234
Jun 5, 2026	47.33	48.13	47.33	47.91	47.73	1.68%	562,687
Jun 4, 2026	46.71	47.21	46.70	47.12	46.95	2.06%	776,253
Jun 3, 2026	46.47	46.69	46.11	46.17	46.00	-1.45%	685,727
Jun 2, 2026	46.04	47.26	46.02	46.85	46.68	1.91%	1,126,478
Jun 1, 2026	46.30	46.50	45.80	45.97	45.80	-	2,135,086
May 29, 2026	45.94	46.68	45.94	45.97	45.80	-0.54%	954,846
May 28, 2026	46.18	46.36	45.98	46.22	46.05	-0.30%	448,534
May 27, 2026	47.10	47.65	46.17	46.36	46.19	-1.47%	538,750
May 26, 2026	47.06	47.45	46.91	47.05	46.88	-0.51%	498,619
May 22, 2026	47.54	47.60	47.07	47.29	47.12	-0.19%	450,761
May 21, 2026	46.80	47.39	46.53	47.38	47.20	0.32%	611,102
May 20, 2026	47.09	47.71	46.75	47.23	47.06	0.75%	623,673
May 19, 2026	47.86	47.91	46.82	46.88	46.71	-2.01%	550,894
May 18, 2026	46.43	47.95	46.43	47.84	47.66	2.18%	553,608
May 15, 2026	47.29	47.35	46.70	46.82	46.65	-0.78%	960,457
May 14, 2026	46.37	47.23	46.37	47.19	47.02	2.54%	655,384
May 13, 2026	45.95	46.23	45.72	46.02	45.85	-0.32%	693,369
May 12, 2026	45.98	46.33	45.08	46.17	46.00	1.07%	727,978
May 11, 2026	46.16	46.27	45.48	45.68	45.51	-0.74%	935,114
May 8, 2026	45.94	46.16	45.53	46.02	45.85	0.26%	870,597
May 7, 2026	45.92	46.33	45.62	45.90	45.73	0.42%	1,100,982
May 6, 2026	45.76	46.19	45.55	45.71	45.54	0.42%	1,197,996
May 5, 2026	45.70	45.99	45.29	45.52	45.35	-0.31%	682,596
May 4, 2026	44.39	45.68	44.36	45.66	45.49	2.31%	831,244
May 1, 2026	43.95	44.65	43.24	44.63	44.47	0.40%	1,001,105