CNO Financial Group, Inc. (CNO)
NYSE: CNO · Real-Time Price · USD
54.86
-0.17 (-0.31%)
At close: Sep 11, 2026, 4:00 PM EDT
54.94
+0.08 (0.15%)
After-hours: Sep 11, 2026, 7:30 PM EDT
CNO Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 55.78 | 55.78 | 54.60 | 54.94 | 54.94 | -0.16% | 884,332 |
| Sep 10, 2026 | 54.97 | 55.18 | 54.45 | 55.03 | 55.03 | 0.75% | 442,414 |
| Sep 9, 2026 | 55.02 | 55.39 | 54.47 | 54.80 | 54.62 | -0.69% | 625,716 |
| Sep 8, 2026 | 56.25 | 56.76 | 55.13 | 55.18 | 55.00 | -2.77% | 468,940 |
| Sep 4, 2026 | 56.30 | 56.98 | 55.78 | 56.75 | 56.56 | 0.05% | 917,227 |
| Sep 3, 2026 | 55.93 | 56.81 | 55.93 | 56.72 | 56.53 | 2.53% | 988,826 |
| Sep 2, 2026 | 54.81 | 55.60 | 54.51 | 55.32 | 55.14 | 1.43% | 1,044,129 |
| Sep 1, 2026 | 54.98 | 55.32 | 54.37 | 54.54 | 54.36 | -0.46% | 2,004,281 |
| Aug 31, 2026 | 55.36 | 55.49 | 54.66 | 54.79 | 54.61 | -1.05% | 1,543,717 |
| Aug 28, 2026 | 55.33 | 55.67 | 55.02 | 55.37 | 55.19 | 0.38% | 532,235 |
| Aug 27, 2026 | 54.82 | 55.70 | 54.55 | 55.16 | 54.98 | 0.79% | 928,525 |
| Aug 26, 2026 | 54.34 | 54.83 | 53.54 | 54.73 | 54.55 | 1.00% | 629,759 |
| Aug 25, 2026 | 54.51 | 54.51 | 53.69 | 54.19 | 54.01 | -0.09% | 635,028 |
| Aug 24, 2026 | 53.58 | 54.42 | 53.50 | 54.24 | 54.06 | 1.35% | 574,128 |
| Aug 21, 2026 | 53.47 | 54.03 | 53.08 | 53.52 | 53.34 | 0.77% | 823,788 |
| Aug 20, 2026 | 53.09 | 53.68 | 52.83 | 53.11 | 52.94 | -0.36% | 812,849 |
| Aug 19, 2026 | 54.31 | 54.51 | 53.17 | 53.30 | 53.12 | -2.24% | 719,445 |
| Aug 18, 2026 | 55.12 | 55.45 | 54.50 | 54.52 | 54.34 | -0.53% | 608,649 |
| Aug 17, 2026 | 55.13 | 55.60 | 54.69 | 54.81 | 54.63 | -0.85% | 703,482 |
| Aug 14, 2026 | 54.75 | 55.39 | 54.71 | 55.28 | 55.10 | 0.78% | 439,061 |
| Aug 13, 2026 | 54.72 | 55.02 | 54.34 | 54.85 | 54.67 | 1.05% | 474,009 |
| Aug 12, 2026 | 54.59 | 55.02 | 54.26 | 54.28 | 54.10 | -0.64% | 719,244 |
| Aug 11, 2026 | 55.10 | 55.48 | 54.61 | 54.63 | 54.45 | -1.19% | 570,819 |
| Aug 10, 2026 | 55.50 | 55.85 | 54.86 | 55.29 | 55.11 | 0.24% | 649,556 |
| Aug 7, 2026 | 55.09 | 55.40 | 54.72 | 55.16 | 54.98 | -0.58% | 524,916 |
| Aug 6, 2026 | 56.42 | 56.42 | 55.18 | 55.48 | 55.30 | -0.36% | 682,303 |
| Aug 5, 2026 | 55.50 | 55.89 | 55.07 | 55.68 | 55.50 | 0.49% | 655,392 |
| Aug 4, 2026 | 54.82 | 55.69 | 54.70 | 55.41 | 55.23 | 0.27% | 615,852 |
| Aug 3, 2026 | 55.39 | 56.59 | 55.18 | 55.26 | 55.08 | 0.31% | 792,063 |
| Jul 31, 2026 | 57.59 | 57.59 | 54.83 | 55.09 | 54.91 | 2.99% | 1,387,346 |
| Jul 30, 2026 | 53.35 | 53.92 | 53.00 | 53.49 | 53.31 | 1.02% | 674,459 |
| Jul 29, 2026 | 53.23 | 53.68 | 52.74 | 52.95 | 52.78 | -1.07% | 689,799 |
| Jul 28, 2026 | 53.25 | 53.84 | 53.21 | 53.52 | 53.34 | 0.73% | 628,012 |
| Jul 27, 2026 | 53.48 | 53.82 | 53.05 | 53.13 | 52.96 | -0.19% | 629,455 |
| Jul 24, 2026 | 52.97 | 53.47 | 52.54 | 53.23 | 53.06 | 1.20% | 407,213 |
| Jul 23, 2026 | 52.61 | 53.09 | 51.63 | 52.60 | 52.43 | -0.90% | 784,440 |
| Jul 22, 2026 | 52.97 | 53.23 | 52.64 | 53.08 | 52.91 | 0.11% | 489,378 |
| Jul 21, 2026 | 52.95 | 53.12 | 52.48 | 53.02 | 52.85 | -0.02% | 535,755 |
| Jul 20, 2026 | 53.65 | 53.80 | 52.95 | 53.03 | 52.86 | -1.04% | 451,995 |
| Jul 17, 2026 | 53.32 | 54.09 | 53.12 | 53.59 | 53.41 | 0.15% | 589,579 |
| Jul 16, 2026 | 53.03 | 53.72 | 52.85 | 53.51 | 53.33 | 1.44% | 715,575 |
| Jul 15, 2026 | 52.03 | 53.11 | 51.80 | 52.75 | 52.58 | 1.07% | 729,061 |
| Jul 14, 2026 | 52.05 | 52.81 | 51.63 | 52.19 | 52.02 | -0.02% | 1,014,802 |
| Jul 13, 2026 | 52.22 | 52.75 | 51.83 | 52.20 | 52.03 | 0.46% | 861,731 |
| Jul 10, 2026 | 52.58 | 52.74 | 51.05 | 51.96 | 51.79 | -1.83% | 1,044,036 |
| Jul 9, 2026 | 52.46 | 53.12 | 52.41 | 52.93 | 52.76 | 1.01% | 502,359 |
| Jul 8, 2026 | 53.09 | 53.09 | 52.27 | 52.40 | 52.23 | -0.93% | 473,416 |
| Jul 7, 2026 | 52.95 | 53.55 | 52.88 | 52.89 | 52.72 | 0.47% | 764,574 |
| Jul 6, 2026 | 52.55 | 52.99 | 52.43 | 52.64 | 52.47 | 0.40% | 712,770 |
| Jul 2, 2026 | 52.35 | 52.56 | 51.51 | 52.43 | 52.26 | 0.69% | 628,229 |