Dark

CNO
CNO Financial Group, Inc.
stock NYSE

At Close

Sep 5, 2025 3:59:48 PM EDT

39.76USD-1.621%(-0.65)617,872

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.41)0

After-hours

Sep 5, 2025 4:00:30 PM EDT

39.74USD-0.038%(-0.02)4,351

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	40.4300	40.6700	39.5100	39.7400	-1.658%	617,872	0.000%
2025-09-04	40.0000	40.4100	39.8150	40.4100	+1.558%	700,835	-1.658%
2025-09-03	38.9100	39.8200	38.9100	39.7900	+1.661%	679,911	-0.126%
2025-09-02	39.0100	39.1750	38.6600	39.1400	-0.836%	496,047	+1.533%
2025-08-29	39.5300	39.8200	39.3800	39.4700	+0.127%	733,875	+0.684%
2025-08-28	39.8100	39.8100	39.1400	39.4200	-0.480%	409,867	+0.812%
2025-08-27	39.0800	39.7700	39.0800	39.6100	+0.917%	602,246	+0.328%
2025-08-26	38.7700	39.2800	38.7300	39.2500	+0.641%	880,880	+1.248%
2025-08-25	39.4300	39.5800	38.9700	39.0000	-1.565%	491,886	+1.897%
2025-08-22	39.0300	39.8100	38.7150	39.6200	+2.457%	658,291	+0.303%
2025-08-21	38.4600	38.7900	38.2850	38.6700	-0.078%	644,089	+2.767%
2025-08-20	38.2300	38.9600	38.2100	38.7000	+2.057%	986,239	+2.687%
2025-08-19	37.7500	38.3000	37.7500	37.9200	+0.397%	502,819	+4.800%
2025-08-18	37.4700	37.7800	37.3600	37.7700	+0.399%	613,700	+5.216%
2025-08-15	38.2400	38.2400	37.5000	37.6200	-1.208%	643,942	+5.635%
2025-08-14	38.1700	38.1700	37.7500	38.0800	-0.600%	455,217	+4.359%
2025-08-13	37.9400	38.3200	37.7650	38.3100	+1.564%	673,583	+3.733%
2025-08-12	37.3800	37.7700	37.2700	37.7200	+1.863%	498,178	+5.355%
2025-08-11	36.7000	37.2850	36.6800	37.0300	+1.452%	545,422	+7.318%
2025-08-08	36.1500	36.7100	36.0500	36.5000	+1.558%	595,172	+8.877%
2025-08-07	36.8300	36.8400	35.8100	35.9400	-2.549%	440,845	+10.573%
2025-08-06	36.3700	37.1000	36.3500	36.8800	+1.766%	665,653	+7.755%
2025-08-05	36.0000	36.2950	35.5650	36.2400	+1.116%	693,487	+9.658%
2025-08-04	35.6300	35.9050	35.5300	35.8400	+0.986%	670,906	+10.882%
2025-08-01	36.3300	36.4700	35.2400	35.4900	-3.664%	811,412	+11.975%
2025-07-31	35.8200	37.1200	35.8200	36.8400	+2.163%	1,026,808	+7.872%
2025-07-30	36.9900	37.1000	35.8800	36.0600	-2.488%	1,177,790	+10.205%
2025-07-29	37.8000	38.1900	36.9400	36.9800	-1.597%	1,764,194	+7.463%
2025-07-28	37.8100	37.9800	37.3100	37.5800	-0.635%	1,049,035	+5.748%
2025-07-25	37.4500	37.8300	37.2800	37.8200	+1.204%	658,913	+5.077%
2025-07-24	37.3200	37.6100	37.1700	37.3700	-0.373%	802,196	+6.342%
2025-07-23	37.8900	37.9900	37.4400	37.5100	-0.292%	753,534	+5.945%
2025-07-22	37.1400	37.7200	37.0000	37.6200	+1.292%	748,112	+5.635%
2025-07-21	37.6600	37.9000	37.0700	37.1400	-1.459%	605,768	+7.001%
2025-07-18	37.6200	37.9200	37.5300	37.6900	+0.239%	678,408	+5.439%
2025-07-17	36.4800	37.6500	36.4800	37.6000	+2.480%	930,185	+5.691%
2025-07-16	36.4800	36.8500	36.1450	36.6900	+1.494%	683,152	+8.313%
2025-07-15	37.0000	37.1500	36.1050	36.1500	-2.508%	752,863	+9.931%
2025-07-14	36.1800	37.1350	36.1800	37.0800	+2.064%	757,789	+7.174%
2025-07-11	36.7000	36.7150	36.2500	36.3300	-1.651%	513,214	+9.386%
2025-07-10	36.7800	37.0550	36.6200	36.9400	+0.517%	827,844	+7.580%
2025-07-09	37.8000	37.9000	36.6000	36.7500	-2.104%	631,787	+8.136%
2025-07-08	37.4700	38.0050	37.4000	37.5400	+0.133%	912,197	+5.860%
2025-07-07	38.0500	38.3500	37.3400	37.4900	-2.038%	601,987	+6.002%
2025-07-03	38.1400	38.3800	37.9516	38.2700	+1.083%	418,197	+3.841%
2025-07-02	38.7000	38.7850	37.5700	37.8600	-2.221%	794,496	+4.966%
2025-07-01	38.3200	39.0200	38.2700	38.7200	+0.363%	744,555	+2.634%
2025-06-30	38.5600	38.7050	38.3950	38.5800	+0.338%	712,754	+3.007%
2025-06-27	38.4300	38.7600	38.2000	38.4500	+0.365%	967,697	+3.355%
2025-06-26	37.6400	38.3200	37.5100	38.3100	+2.269%	512,758	+3.733%
2025-06-25	37.6900	37.6900	37.2200	37.4600	-0.557%	712,570	+6.086%
2025-06-24	38.6400	38.6400	37.6450	37.6700	-1.336%	720,747	+5.495%
2025-06-23	37.4900	38.2000	37.2300	38.1800	+1.786%	667,155	+4.086%
2025-06-20	37.3800	37.6500	37.1450	37.5100	+1.214%	2,248,601	+5.945%
2025-06-18	36.8200	37.5400	36.8200	37.0600	+0.406%	770,044	+7.232%
2025-06-17	36.8300	37.1550	36.5900	36.9100	-0.699%	761,590	+7.667%
2025-06-16	37.1500	37.5800	37.0250	37.1700	+0.786%	723,541	+6.914%
2025-06-13	37.1200	37.3800	36.7000	36.8800	-2.071%	622,231	+7.755%
2025-06-12	37.0700	37.7100	36.7100	37.6600	+0.453%	559,981	+5.523%
2025-06-11	37.8700	38.2000	37.3600	37.4900	-1.108%	1,017,433	+6.002%
2025-06-10	37.8800	38.2800	37.7550	37.9100	-0.681%	620,367	+4.827%
2025-06-09	38.6800	39.0000	37.7100	38.1700	-1.165%	718,715	+4.113%
2025-06-06	38.4500	38.6750	38.1800	38.6200	+2.007%	420,982	+2.900%
2025-06-05	37.7100	38.0200	37.4000	37.8600	+0.558%	581,074	+4.966%
2025-06-04	38.2100	38.3500	37.6300	37.6500	-1.440%	372,342	+5.551%
2025-06-03	37.8800	38.2750	37.3500	38.2000	+0.792%	509,467	+4.031%
2025-06-02	37.7700	38.0800	37.3850	37.9000	-0.158%	623,478	+4.855%
2025-05-30	37.9800	38.1900	37.7400	37.9600	-0.341%	615,966	+4.689%
2025-05-29	37.7200	38.0900	37.5600	38.0900	+1.709%	454,375	+4.332%
2025-05-28	38.0400	38.1900	37.4000	37.4500	-1.912%	604,033	+6.115%
2025-05-27	37.5000	38.2250	37.2400	38.1800	+2.800%	612,760	+4.086%
2025-05-23	36.6500	37.4000	36.6500	37.1400	-0.349%	498,753	+7.001%
2025-05-22	37.8600	38.4550	37.0600	37.2700	-1.350%	678,413	+6.627%
2025-05-21	38.8200	39.1600	37.7400	37.7800	-3.696%	532,652	+5.188%
2025-05-20	38.9200	39.5400	38.7550	39.2300	+1.186%	858,589	+1.300%
2025-05-19	38.4400	38.9000	38.4300	38.7700	+0.259%	537,302	+2.502%
2025-05-16	38.8100	38.8600	38.4400	38.6700	-0.206%	612,341	+2.767%
2025-05-15	38.4700	38.8150	38.4700	38.7500	+0.780%	546,307	+2.555%
2025-05-14	38.6200	38.7100	38.1800	38.4500	-0.543%	652,736	+3.355%
2025-05-13	38.8100	39.1500	38.6350	38.6600	+0.078%	567,771	+2.794%
2025-05-12	38.5000	39.0900	38.4250	38.6300	+2.223%	767,977	+2.873%
2025-05-09	37.8800	38.0950	37.6300	37.7900	+0.265%	738,303	+5.160%
2025-05-08	38.0100	38.2600	37.6600	37.6900	-0.106%	753,758	+5.439%
2025-05-07	37.7200	38.0700	37.4800	37.7300	+0.667%	732,326	+5.327%
2025-05-06	37.0700	37.7000	37.0700	37.4800	+0.348%	512,911	+6.030%
2025-05-05	37.6200	38.1950	37.3200	37.3500	-2.200%	854,089	+6.399%
2025-05-02	37.6200	38.4300	37.5600	38.1900	+2.883%	732,305	+4.059%
2025-05-01	37.7000	38.0800	36.9800	37.1200	-2.161%	1,209,336	+7.058%
2025-04-30	37.2100	38.0600	36.6500	37.9400	-0.184%	1,276,793	+4.744%
2025-04-29	37.3500	38.6800	36.6100	38.0100	-4.785%	1,868,296	+4.551%
2025-04-28	39.5700	40.2050	39.3600	39.9200	+0.859%	689,787	-0.451%
2025-04-25	39.5700	39.8600	39.0300	39.5800	-0.453%	451,280	+0.404%
2025-04-24	38.8600	39.9150	38.8400	39.7600	+1.506%	501,508	-0.050%
2025-04-23	39.5000	40.4150	38.9950	39.1700	+1.398%	534,075	+1.455%
2025-04-22	37.7200	38.8000	37.5800	38.6300	+3.956%	454,827	+2.873%
2025-04-21	38.0200	38.2900	36.7900	37.1600	-2.926%	471,911	+6.943%
2025-04-17	38.2400	38.8500	38.2400	38.2800	+0.525%	602,211	+3.814%
2025-04-16	38.1800	38.6000	37.7250	38.0800	-0.210%	567,260	+4.359%
2025-04-15	37.9800	38.6000	37.9800	38.1600	+0.819%	521,915	+4.140%
2025-04-14	37.4500	38.2800	37.0200	37.8500	+2.881%	672,260	+4.993%
2025-04-11	36.4000	36.8700	35.5100	36.7900	+0.767%	820,900	+8.018%
2025-04-10	38.0000	38.4050	36.1900	36.5100	-7.570%	1,244,580	+8.847%
2025-04-09	35.6700	39.9000	35.5100	39.5000	+9.358%	1,074,290	+0.608%
2025-04-08	37.8300	38.4000	35.5350	36.1200	-0.221%	964,209	+10.022%
2025-04-07	35.7000	37.7800	34.6300	36.2000	-1.630%	1,302,181	+9.779%
2025-04-04	37.7300	38.0750	35.9100	36.8000	-6.977%	1,226,053	+7.989%
2025-04-03	40.3800	41.0300	39.4650	39.5600	-6.632%	657,198	+0.455%
2025-04-02	41.3600	42.5100	41.3600	42.3700	+0.929%	505,908	-6.207%
2025-04-01	41.3900	42.2250	41.1750	41.9800	+0.792%	705,072	-5.336%
2025-03-31	41.2100	42.0500	40.9924	41.6500	+0.410%	891,113	-4.586%
2025-03-28	42.1800	42.3500	41.1500	41.4800	-1.869%	704,562	-4.195%
2025-03-27	42.3500	42.4500	41.8100	42.2700	-0.165%	561,231	-5.985%
2025-03-26	42.5600	43.2000	42.2600	42.3400	+0.189%	645,966	-6.141%
2025-03-25	42.2600	42.7700	41.8750	42.2600	+0.118%	603,793	-5.963%
2025-03-24	41.6300	42.3100	41.5200	42.2100	+2.976%	596,542	-5.852%
2025-03-21	40.9100	41.2500	40.5100	40.9900	-0.558%	3,653,242	-3.050%
2025-03-20	40.7100	41.7000	40.7100	41.2200	-0.121%	618,223	-3.590%
2025-03-19	40.5700	41.5900	40.5700	41.2700	+1.326%	927,332	-3.707%
2025-03-18	41.1400	41.5900	40.6850	40.7300	-1.547%	909,864	-2.431%
2025-03-17	40.1500	41.4650	40.0200	41.3700	+3.296%	892,442	-3.940%
2025-03-14	39.1500	40.1100	38.9900	40.0500	+3.248%	475,902	-0.774%
2025-03-13	39.3700	39.6600	38.7210	38.7900	-0.793%	388,417	+2.449%
2025-03-12	39.4100	39.4700	38.7700	39.1000	+0.462%	523,690	+1.637%
2025-03-11	38.5900	39.4800	38.2000	38.9200	+0.803%	583,875	+2.107%
2025-03-10	38.6600	39.1400	38.2200	38.6100	-2.549%	595,833	+2.927%
2025-03-07	39.4400	39.9300	38.6800	39.6200	-0.202%	588,313	+0.303%
2025-03-06	40.3900	40.5200	39.6200	39.7000	-2.553%	599,950	+0.101%
2025-03-05	40.1900	41.0600	40.0000	40.7400	+1.444%	581,044	-2.455%
2025-03-04	41.2100	41.3300	39.7050	40.1600	-3.739%	753,678	-1.046%
2025-03-03	41.7900	42.4100	41.3950	41.7200	+0.072%	602,794	-4.746%
2025-02-28	41.4100	41.7800	41.0300	41.6900	+1.018%	648,358	-4.677%
2025-02-27	41.0700	41.7050	41.0600	41.2700	+1.003%	593,367	-3.707%
2025-02-26	40.1100	41.0001	40.0500	40.8600	+1.541%	664,201	-2.741%
2025-02-25	40.5000	40.7200	40.0500	40.2400	+0.249%	632,064	-1.243%
2025-02-24	40.0700	40.4500	39.8400	40.1400	+0.880%	617,673	-0.997%
2025-02-21	41.0000	41.0000	39.6500	39.7900	-2.019%	564,183	-0.126%
2025-02-20	41.1900	41.3700	40.2700	40.6100	-2.145%	540,710	-2.142%
2025-02-19	41.5300	41.8000	41.1950	41.5000	-0.456%	562,274	-4.241%
2025-02-18	41.4600	41.8100	41.2500	41.6900	+0.652%	679,441	-4.677%
2025-02-14	41.5300	42.0200	41.3800	41.4200	-0.193%	795,007	-4.056%
2025-02-13	41.3300	41.6000	40.7800	41.5000	+2.242%	669,827	-4.241%
2025-02-12	40.8700	41.0800	40.4400	40.5900	-0.976%	545,318	-2.094%
2025-02-11	41.1000	41.4800	40.9300	40.9900	-0.413%	680,865	-3.050%
2025-02-10	41.0000	41.4700	40.7200	41.1600	+0.195%	687,700	-3.450%
2025-02-07	40.2900	41.5400	39.5600	41.0800	+2.649%	847,785	-3.262%
2025-02-06	40.2000	40.2600	39.5200	40.0200	-0.100%	559,110	-0.700%
2025-02-05	39.5000	40.0800	39.4050	40.0600	+1.701%	626,954	-0.799%
2025-02-04	39.2500	39.9600	39.2500	39.3900	-0.025%	468,369	+0.889%
2025-02-03	39.1400	39.7000	38.9900	39.4000	-1.352%	577,483	+0.863%
2025-01-31	39.9400	40.5500	39.8150	39.9400	-0.498%	524,141	-0.501%
2025-01-30	40.3400	40.6250	39.9700	40.1400	+0.551%	444,277	-0.997%
2025-01-29	39.4400	40.4500	39.4400	39.9200	+0.327%	323,154	-0.451%
2025-01-28	39.1400	40.3100	39.1400	39.7900	+0.990%	346,688	-0.126%
2025-01-27	39.0000	39.5300	38.9400	39.4000	+1.390%	404,069	+0.863%
2025-01-24	38.7100	39.1150	38.6900	38.8600	+0.051%	435,296	+2.265%
2025-01-23	38.9500	39.2200	38.7600	38.8400	-0.589%	417,151	+2.317%
2025-01-22	39.1900	39.2400	38.8200	39.0700	-0.535%	366,390	+1.715%
2025-01-21	38.9100	39.3800	38.8600	39.2800	+1.289%	380,916	+1.171%
2025-01-17	38.7800	39.0000	38.7071	38.7800	+0.544%	338,083	+2.476%
2025-01-16	38.2200	38.6900	38.1900	38.5700	+0.758%	339,204	+3.033%
2025-01-15	38.5600	38.6200	38.1700	38.2800	+1.781%	393,217	+3.814%
2025-01-14	36.7000	37.6450	36.6800	37.6100	+3.013%	439,675	+5.663%
2025-01-13	35.7400	36.5650	35.7100	36.5100	+1.445%	449,281	+8.847%
2025-01-10	36.4400	36.4400	35.6850	35.9900	-3.070%	426,881	+10.420%
2025-01-08	36.9300	37.2300	36.4250	37.1300	+0.270%	531,794	+7.029%
2025-01-07	37.3300	37.4800	36.8000	37.0300	-0.644%	469,196	+7.318%
2025-01-06	37.5200	37.9350	37.1900	37.2700	-0.746%	369,708	+6.627%
2025-01-03	37.2200	37.6400	36.9700	37.5500	+1.104%	412,709	+5.832%
2025-01-02	37.4400	37.4650	36.8400	37.1400	-0.188%	310,953	+7.001%
2024-12-31	37.3700	37.6000	37.1800	37.2100	+0.108%	393,229	+6.799%
2024-12-30	36.9300	37.4650	36.6850	37.1700	-0.322%	380,632	+6.914%
2024-12-27	37.2400	37.7900	36.9600	37.2900	-1.009%	339,195	+6.570%
2024-12-26	37.1000	37.7600	37.0600	37.6700	+1.454%	289,534	+5.495%
2024-12-24	36.8900	37.1600	36.8500	37.1300	+0.433%	359,215	+7.029%
2024-12-23	36.4100	37.0050	36.4000	36.9700	+0.517%	404,373	+7.493%
2024-12-20	35.8400	36.9700	35.6900	36.7800	+2.110%	1,512,571	+8.048%
2024-12-19	36.2500	36.5400	35.8600	36.0200	+0.727%	631,514	+10.328%
2024-12-18	37.6800	37.6800	35.5300	35.7600	-4.691%	869,875	+11.130%
2024-12-17	37.7300	38.0200	37.3050	37.5200	-1.985%	911,162	+5.917%
2024-12-16	38.0200	38.3200	37.8100	38.2800	+0.657%	626,421	+3.814%
2024-12-13	38.2500	38.4300	37.9500	38.0300	-0.184%	428,702	+4.496%
2024-12-12	38.4600	38.7700	37.8700	38.1000	-0.314%	548,637	+4.304%
2024-12-11	38.2200	38.4300	37.8800	38.2200	+1.111%	849,340	+3.977%
2024-12-10	38.2900	38.3400	37.3600	37.8000	-1.946%	620,047	+5.132%
2024-12-09	38.9700	39.3900	38.4800	38.5500	-1.078%	550,292	+3.087%
2024-12-06	39.4000	39.4650	38.7800	38.9700	-0.915%	469,053	+1.976%
2024-12-05	39.2300	39.5450	39.0500	39.3300	+0.102%	639,358	+1.042%
2024-12-04	39.2300	39.3700	38.7000	39.2900	+0.230%	491,776	+1.145%
2024-12-03	39.5700	39.7300	38.9600	39.2000	-0.407%	530,827	+1.378%
2024-12-02	39.9000	39.9000	39.3100	39.3600	-1.353%	1,320,967	+0.965%
2024-11-29	40.5400	40.5400	39.8400	39.9000	-0.647%	258,823	-0.401%
2024-11-27	40.7700	40.9100	40.0500	40.1600	-0.840%	296,150	-1.046%
2024-11-26	40.2000	40.5500	39.8100	40.5000	+0.422%	504,355	-1.877%
2024-11-25	40.1400	40.7800	40.1400	40.3300	+1.052%	814,919	-1.463%
2024-11-22	39.3800	39.9650	39.3800	39.9100	+1.346%	361,218	-0.426%
2024-11-21	39.2500	39.6400	39.1300	39.3800	+1.416%	426,687	+0.914%
2024-11-20	38.8000	39.2100	38.5700	38.8300	-0.334%	492,534	+2.344%
2024-11-19	38.5500	39.0900	38.3400	38.9600	+0.026%	556,294	+2.002%
2024-11-18	39.0000	39.2250	38.8850	38.9500	0.000%	474,749	+2.028%
2024-11-15	39.2300	39.4200	38.6200	38.9500	-0.256%	470,491	+2.028%
2024-11-14	39.3300	39.4950	38.7400	39.0500	-0.535%	499,152	+1.767%
2024-11-13	39.5000	39.7399	39.2400	39.2600	-0.859%	579,468	+1.223%
2024-11-12	39.8700	40.2900	39.4900	39.6000	-0.975%	477,715	+0.354%
2024-11-11	39.3900	40.2100	39.3400	39.9900	+3.014%	600,112	-0.625%
2024-11-08	38.7500	39.0550	38.6000	38.8200	+0.779%	517,271	+2.370%
2024-11-07	39.2800	39.3250	38.4800	38.5200	-2.948%	986,549	+3.167%
2024-11-06	38.0100	39.8100	37.8000	39.6900	+10.773%	1,016,304	+0.126%
2024-11-05	35.6500	36.1500	35.3800	35.8300	+0.224%	499,950	+10.913%
2024-11-04	35.9800	36.3599	35.6537	35.7500	-0.473%	765,591	+11.161%
2024-11-01	34.6800	36.9500	34.6800	35.9200	+4.419%	996,767	+10.635%
2024-10-31	34.8100	35.0300	34.3600	34.4000	-1.882%	735,721	+15.523%
2024-10-30	34.7200	35.4700	34.7200	35.0600	+1.096%	310,220	+13.349%
2024-10-29	34.5100	34.9050	34.5100	34.6800	-0.201%	368,894	+14.591%
2024-10-28	34.4500	35.0250	34.4500	34.7500	+1.401%	485,401	+14.360%
2024-10-25	34.9900	34.9900	34.1000	34.2700	-1.608%	367,634	+15.961%
2024-10-24	35.2800	35.2800	34.5900	34.8300	-0.769%	450,586	+14.097%
2024-10-23	35.0600	35.2450	34.8300	35.1000	-0.426%	533,002	+13.219%
2024-10-22	35.1200	35.3500	34.9335	35.2500	+0.057%	377,705	+12.738%
2024-10-21	36.0200	36.1300	35.1690	35.2300	-2.329%	492,869	+12.802%
2024-10-18	36.5700	36.5700	36.0500	36.0700	-1.205%	479,487	+10.175%
2024-10-17	36.4700	36.6500	36.2250	36.5100	+0.689%	391,190	+8.847%
2024-10-16	35.9400	36.3999	35.9400	36.2600	+1.257%	356,165	+9.597%
2024-10-15	35.3900	36.3384	35.3900	35.8100	+1.187%	437,005	+10.975%
2024-10-14	35.0200	35.4350	34.8700	35.3900	+1.114%	351,934	+12.292%
2024-10-11	34.5200	35.1300	34.4150	35.0000	+2.220%	662,199	+13.543%
2024-10-10	34.6600	34.6600	34.0500	34.2400	-0.320%	627,994	+16.063%
2024-10-09	33.9100	34.6000	33.9100	34.3500	+0.615%	806,320	+15.691%
2024-10-08	34.2400	34.2400	33.9650	34.1400	+0.412%	494,823	+16.403%
2024-10-07	34.7900	34.8000	33.8500	34.0000	-2.774%	649,989	+16.882%
2024-10-04	34.9900	35.1900	34.8700	34.9700	+1.657%	506,104	+13.640%
2024-10-03	34.3900	34.6750	34.1900	34.4000	-0.664%	423,098	+15.523%
2024-10-02	34.3000	34.7200	34.0700	34.6300	+0.786%	434,226	+14.756%
2024-10-01	34.7200	34.9275	34.2100	34.3600	-2.108%	479,715	+15.658%
2024-09-30	34.1900	35.1100	33.9250	35.1000	+2.452%	731,491	+13.219%
2024-09-27	34.6100	34.7800	34.1200	34.2600	-0.580%	557,132	+15.995%
2024-09-26	34.7400	34.9100	34.4500	34.4600	-0.174%	513,526	+15.322%
2024-09-25	34.7500	34.7500	34.4050	34.5200	-0.433%	674,685	+15.122%
2024-09-24	34.9700	35.1500	34.5950	34.6700	-1.309%	565,381	+14.624%
2024-09-23	35.3100	35.6300	35.0800	35.1300	-0.622%	643,057	+13.123%
2024-09-20	35.1900	35.5600	35.1700	35.3500	-0.198%	2,276,193	+12.419%
2024-09-19	35.2500	35.5400	34.9200	35.4200	+1.811%	1,430,420	+12.196%
2024-09-18	34.4200	35.2000	34.4200	34.7900	+0.841%	619,437	+14.228%
2024-09-17	34.2200	34.8200	34.0000	34.5000	+1.590%	560,270	+15.188%
2024-09-16	33.3400	33.9850	33.2800	33.9600	+2.753%	766,125	+17.020%
2024-09-13	32.9800	33.2100	32.8700	33.0500	+1.225%	444,396	+20.242%
2024-09-12	32.3600	32.6900	32.1200	32.6500	+1.682%	733,686	+21.715%
2024-09-11	32.1500	32.1650	31.3950	32.1100	-0.987%	617,626	+23.762%
2024-09-10	32.4600	32.6700	32.1100	32.4300	-0.552%	899,917	+22.541%
2024-09-09	33.0100	33.0900	32.5100	32.6100	-0.972%	921,709	+21.864%
2024-09-06	34.0900	34.4400	32.8950	32.9300	-3.854%	663,097	+20.680%
2024-09-05	34.7000	34.7000	33.7700	34.2500	-0.667%	631,073	+16.029%
2024-09-04	34.6400	35.0300	34.2650	34.4800	-0.203%	527,215	+15.255%
2024-09-03	34.6700	35.1900	34.4600	34.5500	-1.060%	825,091	+15.022%
2024-08-30	34.7300	35.0090	34.5000	34.9200	+0.808%	1,528,862	+13.803%
2024-08-29	34.5500	34.8550	34.2200	34.6400	+0.756%	469,255	+14.723%
2024-08-28	33.7000	34.4950	33.6400	34.3800	+1.566%	595,476	+15.590%
2024-08-27	33.8800	33.9800	33.6601	33.8500	+0.030%	417,621	+17.400%
2024-08-26	34.0200	34.3250	33.7600	33.8400	-0.089%	675,301	+17.435%
2024-08-23	33.0800	33.9200	33.0200	33.8700	+3.294%	682,740	+17.331%
2024-08-22	32.6300	32.9200	32.5000	32.7900	+0.583%	400,992	+21.195%
2024-08-21	32.6000	32.7600	32.3400	32.6000	+0.154%	488,439	+21.902%
2024-08-20	33.0500	33.0500	32.4100	32.5500	-1.899%	571,025	+22.089%
2024-08-19	33.0700	33.3900	32.9800	33.1800	+0.151%	428,963	+19.771%
2024-08-16	32.5000	33.1700	32.5000	33.1300	+1.938%	550,385	+19.952%
2024-08-15	32.7700	32.9100	32.4500	32.5000	+1.309%	568,572	+22.277%
2024-08-14	31.6200	32.1650	31.5900	32.0800	+1.874%	649,421	+23.878%
2024-08-13	31.5300	31.6800	31.1800	31.4900	+0.159%	458,280	+26.199%
2024-08-12	31.7700	31.8650	31.3000	31.4400	-0.726%	566,284	+26.399%
2024-08-09	31.5000	31.8300	31.4800	31.6700	+0.508%	466,017	+25.482%
2024-08-08	31.2900	31.5700	31.1600	31.5100	+1.156%	1,152,197	+26.119%
2024-08-07	31.6300	31.8200	30.9900	31.1500	-0.384%	1,069,310	+27.576%
2024-08-06	31.6500	31.8700	31.2150	31.2700	-1.169%	1,538,927	+27.087%
2024-08-05	31.5000	31.6500	30.4800	31.6400	-2.466%	770,238	+25.601%
2024-08-02	33.0700	33.3300	32.0200	32.4400	-3.995%	1,155,934	+22.503%
2024-08-01	34.9300	35.4500	33.3900	33.7900	-3.069%	1,290,687	+17.609%
2024-07-31	34.2800	35.2300	33.9900	34.8600	+1.573%	996,103	+13.999%
2024-07-30	32.0000	34.6900	31.7600	34.3200	+10.710%	1,345,526	+15.793%
2024-07-29	31.2000	31.3000	30.9700	31.0000	-0.545%	664,360	+28.194%
2024-07-26	30.9600	31.2700	30.9200	31.1700	+1.366%	435,777	+27.494%
2024-07-25	30.5400	31.2500	30.4400	30.7500	+1.385%	674,962	+29.236%
2024-07-24	30.6800	31.0700	30.3200	30.3300	-1.430%	546,675	+31.025%
2024-07-23	30.3100	30.9500	30.3100	30.7700	+1.084%	669,770	+29.152%
2024-07-22	29.8700	30.4600	29.7300	30.4400	+2.354%	600,689	+30.552%
2024-07-19	29.8200	29.8600	29.5200	29.7400	-0.268%	615,800	+33.625%
2024-07-18	29.9100	30.6900	29.7400	29.8200	-0.996%	566,404	+33.266%
2024-07-17	30.2500	30.7000	30.0900	30.1200	-0.561%	836,169	+31.939%
2024-07-16	29.4900	30.3300	29.4900	30.2900	+3.062%	876,366	+31.198%
2024-07-15	29.2800	29.7300	29.2800	29.3900	+1.066%	763,694	+35.216%
2024-07-12	29.0000	29.2800	28.9600	29.0800	+0.693%	678,159	+36.657%
2024-07-11	28.5000	28.9950	28.4100	28.8800	+2.303%	720,960	+37.604%
2024-07-10	28.0900	28.3500	28.0050	28.2300	+1.002%	494,386	+40.772%
2024-07-09	27.7200	28.2400	27.7200	27.9500	+0.721%	677,229	+42.182%
2024-07-08	27.8900	28.1900	27.7400	27.7500	+0.144%	720,496	+43.207%
2024-07-05	27.7800	27.8900	27.6000	27.7100	-0.610%	381,835	+43.414%
2024-07-03	28.1300	28.3500	27.8700	27.8800	-0.889%	272,401	+42.539%
2024-07-02	27.6400	28.1800	27.6200	28.1300	+1.479%	460,626	+41.273%
2024-07-01	27.9100	28.0600	27.5001	27.7200	0.000%	774,016	+43.362%
2024-06-28	27.8500	28.0400	27.5300	27.7200	+0.581%	1,445,444	+43.362%
2024-06-27	27.4400	27.5700	27.3400	27.5600	+0.547%	342,477	+44.194%
2024-06-26	27.5000	27.5000	27.2400	27.4100	-0.904%	480,797	+44.984%
2024-06-25	27.9800	28.1400	27.6300	27.6600	-1.671%	467,965	+43.673%
2024-06-24	27.7600	28.3550	27.7000	28.1300	+2.068%	632,765	+41.273%
2024-06-21	27.2500	27.6000	27.2500	27.5600	+0.474%	1,179,054	+44.194%
2024-06-20	27.0600	27.5200	27.0600	27.4300	+0.920%	617,054	+44.878%
2024-06-18	27.2600	27.5500	27.1500	27.1800	-0.293%	646,808	+46.210%
2024-06-17	26.5900	27.2800	26.5900	27.2600	+2.520%	493,205	+45.781%
2024-06-14	26.4900	26.6200	26.3600	26.5900	-0.931%	1,185,010	+49.455%
2024-06-13	27.1700	27.1700	26.6600	26.8400	-1.613%	686,281	+48.063%
2024-06-12	27.2700	27.6100	27.1450	27.2800	+1.905%	908,828	+45.674%
2024-06-11	27.0600	27.0600	26.5800	26.7700	-1.508%	635,376	+48.450%
2024-06-10	27.2400	27.2500	26.9800	27.1800	-1.557%	652,101	+46.210%
2024-06-07	27.8100	28.0300	27.5900	27.6100	-0.933%	632,741	+43.933%
2024-06-06	28.1400	28.3900	27.8000	27.8700	-1.135%	806,490	+42.591%
2024-06-05	28.3300	28.3700	28.0300	28.1900	-0.248%	492,380	+40.972%
2024-06-04	28.3900	28.6300	28.1800	28.2600	-1.120%	1,115,464	+40.623%
2024-06-03	28.8500	28.8500	28.4700	28.5800	-0.383%	441,596	+39.048%
2024-05-31	28.1700	28.7100	28.0700	28.6900	+2.136%	1,099,891	+38.515%
2024-05-30	27.7400	28.1700	27.6200	28.0900	+1.739%	567,248	+41.474%
2024-05-29	27.5600	27.7700	27.3300	27.6100	-1.604%	910,515	+43.933%
2024-05-28	28.3400	28.4900	27.9400	28.0600	-1.267%	601,936	+41.625%
2024-05-24	28.2300	28.4700	28.2100	28.4200	+1.211%	442,496	+39.831%
2024-05-23	28.4700	28.5200	28.0200	28.0800	-1.508%	557,265	+41.524%
2024-05-22	28.5500	28.7700	28.4400	28.5100	-0.384%	558,253	+39.390%
2024-05-21	28.4000	28.7800	28.4000	28.6200	+0.598%	434,216	+38.854%
2024-05-20	28.8300	29.0900	28.4300	28.4500	-1.557%	678,179	+39.684%
2024-05-17	28.9200	29.0000	28.8200	28.9000	+0.312%	626,981	+37.509%
2024-05-16	28.5700	28.8850	28.5400	28.8100	+1.408%	435,785	+37.938%
2024-05-15	28.4000	28.5000	28.2900	28.4100	+0.460%	464,697	+39.880%
2024-05-14	28.3300	28.5050	28.1700	28.2800	+0.462%	488,024	+40.523%
2024-05-13	28.4000	28.6300	28.1300	28.1500	-0.389%	656,821	+41.172%
2024-05-10	28.2900	28.4350	28.0900	28.2600	+0.248%	478,324	+40.623%
2024-05-09	27.6400	28.3500	27.6400	28.1900	+1.990%	641,534	+40.972%
2024-05-08	27.4300	27.7000	27.3850	27.6400	+0.109%	730,617	+43.777%
2024-05-07	27.7000	27.9500	27.5800	27.6100	-0.325%	937,895	+43.933%
2024-05-06	27.5500	27.9350	27.4450	27.7000	+2.176%	774,740	+43.466%
2024-05-03	27.3800	27.5200	26.8700	27.1100	-0.221%	563,224	+46.588%
2024-05-02	26.9700	27.4700	26.6500	27.1700	+1.722%	736,205	+46.264%
2024-05-01	26.2900	27.1200	26.2900	26.7100	+1.443%	719,919	+48.783%
2024-04-30	26.1500	27.0300	25.7500	26.3300	-2.083%	1,069,525	+50.930%
2024-04-29	26.5200	27.0500	26.5200	26.8900	+1.856%	841,727	+47.787%
2024-04-26	26.3800	26.4600	26.2000	26.4000	-0.189%	531,878	+50.530%
2024-04-25	26.7100	26.7300	26.3450	26.4500	-1.636%	475,313	+50.246%
2024-04-24	26.4300	26.9200	26.3500	26.8900	+1.052%	645,150	+47.787%
2024-04-23	26.4400	26.6800	26.3500	26.6100	+0.681%	867,572	+49.342%
2024-04-22	26.3600	26.6550	26.1810	26.4300	+0.916%	654,912	+50.359%
2024-04-19	25.7900	26.2000	25.7300	26.1900	+1.946%	773,761	+51.737%
2024-04-18	25.2800	25.7700	25.2800	25.6900	+2.269%	1,175,536	+54.691%
2024-04-17	25.6900	25.7300	25.0750	25.1200	-1.913%	719,684	+58.201%
2024-04-16	25.4400	25.6550	25.1950	25.6100	+1.587%	1,344,898	+55.174%
2024-04-15	25.6100	25.7800	25.1300	25.2100	-0.826%	572,116	+57.636%
2024-04-12	25.1200	25.5099	25.1200	25.4200	+1.033%	702,919	+56.334%
2024-04-11	26.0100	26.0100	24.9200	25.1600	-3.417%	1,574,125	+57.949%
2024-04-10	26.2400	26.3500	25.8000	26.0500	-2.580%	632,704	+52.553%
2024-04-09	27.1000	27.1500	26.5200	26.7400	-1.256%	447,734	+48.616%
2024-04-08	26.9300	27.2500	26.7800	27.0800	+0.894%	608,564	+46.750%
2024-04-05	26.6700	26.9200	26.6000	26.8400	+0.299%	655,905	+48.063%
2024-04-04	27.2200	27.3800	26.6400	26.7600	-0.631%	592,969	+48.505%
2024-04-03	26.8600	27.2150	26.8400	26.9300	+0.074%	534,278	+47.568%
2024-04-02	27.1200	27.2300	26.8550	26.9100	-1.066%	668,713	+47.677%
2024-04-01	27.4500	27.4550	27.0800	27.2000	-1.019%	471,494	+46.103%
2024-03-28	27.4300	27.6775	27.3450	27.4800	+0.292%	898,960	+44.614%
2024-03-27	27.0800	27.4750	27.0800	27.4000	+1.632%	976,758	+45.036%
2024-03-26	26.9400	27.1200	26.7900	26.9600	+0.372%	541,132	+47.404%
2024-03-25	26.5800	27.1000	26.5600	26.8600	+1.168%	624,714	+47.952%
2024-03-22	27.2000	27.2500	26.5100	26.5500	-2.246%	716,247	+49.680%
2024-03-21	27.1900	27.2900	26.9400	27.1600	+0.295%	869,257	+46.318%
2024-03-20	26.6300	27.1950	26.5470	27.0800	+1.309%	640,214	+46.750%
2024-03-19	26.3900	26.7650	26.3900	26.7300	+1.519%	712,530	+48.672%
2024-03-18	26.4500	26.5100	26.2132	26.3300	-0.604%	1,084,883	+50.930%
2024-03-15	26.0700	26.5400	26.0700	26.4900	+0.646%	1,793,352	+50.019%

document.getElementById("KH18Rv").onerror = function(){this.style.display='none';}; .dark-mode .r16Xbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r16Xbq{ color: #333333; background-color: white; border: 2px solid #333333; }CNOCNO Financial Group, Inc.stock NYSE

CNO
CNO Financial Group, Inc.
stock NYSE