CNO Financial Group, Inc. (CNO)

NYSE: CNO · Real-Time Price · USD

44.57

+0.26 (0.59%)

At close: Apr 28, 2026, 4:00 PM EDT

44.59

+0.02 (0.04%)

After-hours: Apr 28, 2026, 7:00 PM EDT

CNO Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.78	44.94	44.37	44.57	44.57	0.59%	402,861
Apr 27, 2026	43.60	44.47	43.60	44.31	44.31	1.37%	457,036
Apr 24, 2026	44.04	44.07	43.52	43.71	43.71	-0.09%	492,092
Apr 23, 2026	43.51	44.20	43.31	43.75	43.75	0.64%	405,408
Apr 22, 2026	43.61	43.66	42.95	43.47	43.47	-0.32%	496,080
Apr 21, 2026	43.94	44.28	43.45	43.61	43.61	-0.75%	532,545
Apr 20, 2026	43.52	44.20	43.52	43.94	43.94	0.71%	345,633
Apr 17, 2026	43.31	44.50	43.16	43.63	43.63	1.51%	773,990
Apr 16, 2026	43.22	43.56	42.69	42.98	42.98	-0.44%	431,292
Apr 15, 2026	42.93	43.46	42.35	43.17	43.17	0.72%	765,879
Apr 14, 2026	42.59	43.10	42.47	42.86	42.86	0.47%	553,802
Apr 13, 2026	41.88	42.80	41.76	42.66	42.66	0.97%	460,257
Apr 10, 2026	42.11	42.32	41.45	42.25	42.25	0.33%	465,902
Apr 9, 2026	42.35	42.89	42.08	42.11	42.11	-1.54%	757,271
Apr 8, 2026	41.90	43.06	41.90	42.77	42.77	2.57%	1,018,220
Apr 7, 2026	41.43	41.88	41.01	41.70	41.70	0.24%	706,498
Apr 6, 2026	41.07	41.65	40.90	41.60	41.60	1.07%	527,556
Apr 2, 2026	40.72	41.31	40.37	41.16	41.16	0.19%	485,548
Apr 1, 2026	41.17	41.78	41.06	41.08	41.08	0.05%	529,985
Mar 31, 2026	40.73	41.23	40.13	41.06	41.06	2.19%	588,387
Mar 30, 2026	39.81	40.49	39.61	40.18	40.18	1.59%	526,571
Mar 27, 2026	40.77	40.81	39.49	39.55	39.55	-3.44%	576,796
Mar 26, 2026	40.53	41.05	40.53	40.96	40.96	0.86%	619,452
Mar 25, 2026	41.06	41.20	40.36	40.61	40.61	-0.05%	790,305
Mar 24, 2026	40.24	40.99	40.24	40.63	40.63	0.22%	598,757
Mar 23, 2026	40.80	41.24	39.99	40.54	40.54	2.01%	649,509
Mar 20, 2026	39.96	39.96	39.28	39.74	39.74	-0.43%	1,681,830
Mar 19, 2026	40.00	40.39	39.53	39.91	39.91	-0.67%	623,902
Mar 18, 2026	40.27	40.78	40.10	40.18	40.18	-1.69%	735,159
Mar 17, 2026	40.65	41.26	40.61	40.87	40.87	1.16%	454,298
Mar 16, 2026	40.34	41.03	40.12	40.40	40.40	1.33%	537,122
Mar 13, 2026	40.15	40.26	39.34	39.87	39.87	0.25%	620,338
Mar 12, 2026	39.29	39.95	38.99	39.77	39.77	-0.40%	566,459
Mar 11, 2026	40.02	40.61	39.48	39.93	39.93	-1.67%	556,023
Mar 10, 2026	40.75	41.44	40.18	40.61	40.61	-1.36%	488,731
Mar 9, 2026	41.06	41.37	39.92	41.17	41.00	-0.89%	534,536
Mar 6, 2026	41.43	41.61	40.59	41.54	41.37	-1.45%	538,289
Mar 5, 2026	41.98	42.42	41.80	42.15	41.98	-1.01%	526,886
Mar 4, 2026	42.34	42.70	41.87	42.58	42.40	0.92%	504,314
Mar 3, 2026	41.69	42.21	40.42	42.19	42.02	-0.78%	602,577
Mar 2, 2026	41.29	43.07	41.22	42.52	42.34	1.70%	745,925
Feb 27, 2026	42.61	42.71	41.50	41.81	41.64	-2.93%	1,045,083
Feb 26, 2026	42.69	43.31	42.52	43.07	42.89	1.77%	569,341
Feb 25, 2026	41.89	42.40	41.39	42.32	42.15	1.68%	472,939
Feb 24, 2026	41.16	41.77	40.61	41.62	41.45	0.85%	814,961
Feb 23, 2026	43.02	43.33	41.23	41.27	41.10	-4.51%	711,901
Feb 20, 2026	42.69	43.24	42.29	43.22	43.04	1.50%	631,815
Feb 19, 2026	42.96	43.05	42.26	42.58	42.40	-1.07%	696,467
Feb 18, 2026	43.28	43.37	42.85	43.04	42.86	-0.19%	850,597
Feb 17, 2026	43.48	43.83	42.91	43.12	42.94	0.14%	1,147,217
Feb 13, 2026	42.98	43.77	42.80	43.06	42.88	-0.32%	595,290
Feb 12, 2026	43.38	43.80	42.27	43.20	43.02	0.28%	747,557
Feb 11, 2026	43.22	43.58	42.48	43.08	42.90	0.07%	483,220
Feb 10, 2026	42.60	43.22	42.39	43.05	42.87	0.80%	741,003
Feb 9, 2026	44.33	44.86	42.52	42.71	42.53	-4.32%	952,393
Feb 6, 2026	43.56	44.84	43.08	44.64	44.46	5.51%	1,172,065
Feb 5, 2026	42.61	43.46	42.19	42.31	42.14	-0.52%	1,061,349
Feb 4, 2026	42.38	42.69	41.66	42.53	42.35	0.52%	743,923
Feb 3, 2026	42.47	43.45	42.16	42.31	42.14	-1.14%	802,251
Feb 2, 2026	42.33	42.86	41.99	42.80	42.62	1.78%	624,191
Jan 30, 2026	41.44	42.19	41.44	42.05	41.88	0.57%	778,192
Jan 29, 2026	41.34	41.85	41.17	41.81	41.64	1.95%	635,421
Jan 28, 2026	40.91	41.26	40.64	41.01	40.84	-0.02%	555,133
Jan 27, 2026	41.23	41.31	40.70	41.02	40.85	-0.75%	387,540
Jan 26, 2026	40.90	41.42	40.80	41.33	41.16	1.60%	418,893
Jan 23, 2026	41.13	41.31	40.20	40.68	40.51	-1.93%	607,520
Jan 22, 2026	41.00	41.49	40.95	41.48	41.31	1.00%	643,699
Jan 21, 2026	40.56	41.46	40.56	41.07	40.90	1.51%	661,961
Jan 20, 2026	41.00	41.52	40.37	40.46	40.29	-2.60%	521,080
Jan 16, 2026	41.85	42.07	41.51	41.54	41.37	-1.33%	525,955
Jan 15, 2026	41.85	42.90	41.85	42.10	41.93	-0.78%	493,334
Jan 14, 2026	42.20	42.65	42.00	42.43	42.25	0.55%	498,979
Jan 13, 2026	42.92	43.20	42.00	42.20	42.03	-1.72%	557,733
Jan 12, 2026	43.18	43.54	42.93	42.94	42.76	-1.06%	518,983
Jan 9, 2026	43.80	44.13	43.37	43.40	43.22	-1.16%	415,792
Jan 8, 2026	43.38	44.19	43.38	43.91	43.73	1.39%	393,431
Jan 7, 2026	43.24	43.37	42.63	43.31	43.13	-	473,575
Jan 6, 2026	42.59	43.48	42.35	43.31	43.13	0.53%	607,188
Jan 5, 2026	41.87	43.55	41.77	43.08	42.90	2.09%	496,962
Jan 2, 2026	41.82	42.48	41.65	42.20	42.03	-0.64%	583,533
Dec 31, 2025	42.81	42.92	42.37	42.47	42.29	-0.75%	399,808
Dec 30, 2025	42.76	43.04	42.75	42.79	42.61	-0.12%	438,365
Dec 29, 2025	43.37	43.50	42.78	42.84	42.66	-1.04%	584,870
Dec 26, 2025	43.64	43.73	43.16	43.29	43.11	-0.71%	387,565
Dec 24, 2025	43.56	43.89	43.40	43.60	43.42	0.07%	289,491
Dec 23, 2025	43.87	44.01	43.54	43.57	43.39	0.21%	589,563
Dec 22, 2025	43.47	43.91	43.43	43.48	43.30	-0.16%	566,443
Dec 19, 2025	43.00	43.57	42.98	43.55	43.37	0.83%	1,536,330
Dec 18, 2025	43.02	43.37	42.83	43.19	43.01	0.28%	648,725
Dec 17, 2025	42.99	43.28	42.91	43.07	42.89	0.44%	768,830
Dec 16, 2025	43.01	43.31	42.73	42.88	42.70	0.02%	1,192,804
Dec 15, 2025	41.95	43.56	41.55	42.87	42.69	3.95%	2,155,793
Dec 12, 2025	41.40	41.40	41.05	41.24	41.07	0.24%	771,775
Dec 11, 2025	40.91	41.48	40.91	41.14	40.97	0.76%	697,414
Dec 10, 2025	39.81	41.00	39.81	40.83	40.66	2.00%	1,160,025
Dec 9, 2025	40.04	40.57	39.93	40.03	39.70	0.18%	853,157
Dec 8, 2025	40.14	40.14	39.38	39.96	39.63	-0.55%	731,425
Dec 5, 2025	40.41	40.47	40.07	40.18	39.84	-0.27%	687,248
Dec 4, 2025	40.44	40.71	40.14	40.29	39.95	-0.64%	519,897
Dec 3, 2025	40.17	40.57	40.10	40.55	40.21	1.15%	671,362