Dark

CNO
CNO Financial Group, Inc.
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

55.34USD+0.326%(+0.18)532,235

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:59 AM EDT

55.34USD+0.326%(+0.18)200

After-hours

Aug 27, 2026 4:10:30 PM EDT

55.16USD-0.018%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	55.3300	55.6700	55.0200	55.3700	+0.381%	532,235	0.000%
2026-08-27	54.8200	55.7000	54.5500	55.1600	+0.786%	928,526	+0.381%
2026-08-26	54.3400	54.8300	53.5400	54.7300	+0.996%	629,760	+1.169%
2026-08-25	54.5100	54.5100	53.6850	54.1900	-0.092%	635,029	+2.178%
2026-08-24	53.5800	54.4200	53.5000	54.2400	+1.345%	574,129	+2.083%
2026-08-21	53.4700	54.0250	53.0800	53.5200	+0.772%	823,789	+3.457%
2026-08-20	53.0900	53.6800	52.8326	53.1100	-0.356%	812,849	+4.255%
2026-08-19	54.3100	54.5050	53.1700	53.3000	-2.238%	719,446	+3.884%
2026-08-18	55.1200	55.4500	54.5000	54.5200	-0.529%	608,650	+1.559%
2026-08-17	55.1300	55.6000	54.6900	54.8100	-0.850%	703,483	+1.022%
2026-08-14	54.7500	55.3900	54.7050	55.2800	+0.784%	439,061	+0.163%
2026-08-13	54.7200	55.0175	54.3400	54.8500	+1.050%	474,010	+0.948%
2026-08-12	54.5900	55.0200	54.2600	54.2800	-0.641%	719,244	+2.008%
2026-08-11	55.1000	55.4799	54.6100	54.6300	-1.194%	570,819	+1.355%
2026-08-10	55.5000	55.8500	54.8600	55.2900	+0.236%	649,557	+0.145%
2026-08-07	55.0900	55.4000	54.7200	55.1600	-0.577%	524,916	+0.381%
2026-08-06	56.4200	56.4200	55.1800	55.4800	-0.359%	682,303	-0.198%
2026-08-05	55.5000	55.8850	55.0700	55.6800	+0.487%	655,393	-0.557%
2026-08-04	54.8200	55.6900	54.6950	55.4100	+0.271%	615,853	-0.072%
2026-08-03	55.3900	56.5900	55.1800	55.2600	+0.309%	792,063	+0.199%
2026-07-31	57.5900	57.5900	54.8250	55.0900	+2.991%	1,387,347	+0.508%
2026-07-30	53.3500	53.9200	53.0000	53.4900	+1.020%	674,460	+3.515%
2026-07-29	53.2300	53.6800	52.7400	52.9500	-1.065%	689,799	+4.570%
2026-07-28	53.2500	53.8350	53.2050	53.5200	+0.734%	628,012	+3.457%
2026-07-27	53.4800	53.8200	53.0500	53.1300	-0.188%	629,455	+4.216%
2026-07-24	52.9700	53.4700	52.5396	53.2300	+1.198%	407,214	+4.020%
2026-07-23	52.6100	53.0900	51.6300	52.6000	-0.904%	784,440	+5.266%
2026-07-22	52.9700	53.2300	52.6400	53.0800	+0.113%	489,378	+4.314%
2026-07-21	52.9500	53.1150	52.4813	53.0200	-0.019%	535,756	+4.432%
2026-07-20	53.6500	53.7950	52.9450	53.0300	-1.045%	451,995	+4.413%
2026-07-17	53.3200	54.0900	53.1200	53.5900	+0.150%	589,580	+3.322%
2026-07-16	53.0300	53.7200	52.8500	53.5100	+1.441%	715,575	+3.476%
2026-07-15	52.0300	53.1100	51.7950	52.7500	+1.073%	729,062	+4.967%
2026-07-14	52.0500	52.8100	51.6300	52.1900	-0.019%	1,014,802	+6.093%
2026-07-13	52.2200	52.7450	51.8250	52.2000	+0.462%	861,732	+6.073%
2026-07-10	52.5800	52.7400	51.0500	51.9600	-1.833%	1,044,036	+6.563%
2026-07-09	52.4600	53.1200	52.4100	52.9300	+1.011%	502,360	+4.610%
2026-07-08	53.0900	53.0900	52.2650	52.4000	-0.926%	473,417	+5.668%
2026-07-07	52.9500	53.5500	52.8800	52.8900	+0.475%	764,574	+4.689%
2026-07-06	52.5500	52.9900	52.4300	52.6400	+0.401%	712,771	+5.186%
2026-07-02	52.3500	52.5600	51.5050	52.4300	+0.691%	628,229	+5.607%
2026-07-01	51.3100	52.3950	51.3100	52.0700	+2.138%	929,389	+6.338%
2026-06-30	52.1300	52.1300	50.9700	50.9800	-2.206%	1,870,840	+8.611%
2026-06-29	52.0200	52.4900	51.7200	52.1300	-0.743%	674,075	+6.215%
2026-06-26	52.2400	53.0150	52.0400	52.5200	+1.195%	3,028,560	+5.427%
2026-06-25	52.3100	53.0300	51.3500	51.9000	-0.460%	834,489	+6.686%
2026-06-24	52.2400	52.9100	52.1000	52.1400	-1.194%	983,568	+6.195%
2026-06-23	51.7600	52.8200	51.5600	52.7700	+2.546%	641,928	+4.927%
2026-06-22	51.1500	52.0625	51.1250	51.4600	+1.239%	610,212	+7.598%
2026-06-18	51.6200	51.7700	50.5900	50.8300	-0.781%	1,519,815	+8.932%
2026-06-17	50.8200	51.6750	50.5600	51.2300	+0.353%	852,669	+8.081%
2026-06-16	50.6500	51.2200	50.6500	51.0500	+1.270%	545,269	+8.462%
2026-06-15	50.5700	50.7400	50.2900	50.4100	+0.099%	686,181	+9.839%
2026-06-12	50.2700	50.7100	49.9400	50.3600	+0.780%	461,240	+9.948%
2026-06-11	50.0000	50.2000	49.7500	49.9700	+0.685%	578,797	+10.806%
2026-06-10	48.8900	49.9520	48.5200	49.6300	+1.910%	652,199	+11.566%
2026-06-09	48.2900	48.8200	48.2900	48.7000	+1.479%	813,621	+13.696%
2026-06-08	47.6700	48.2600	47.6700	47.9900	+0.167%	665,234	+15.378%
2026-06-05	47.3300	48.1300	47.3300	47.9100	+1.677%	562,687	+15.571%
2026-06-04	46.7100	47.2100	46.6950	47.1200	+2.058%	776,254	+17.508%
2026-06-03	46.4700	46.6900	46.1100	46.1700	-1.451%	685,728	+19.926%
2026-06-02	46.0400	47.2600	46.0200	46.8500	+1.914%	1,126,472	+18.186%
2026-06-01	46.3000	46.5000	45.8000	45.9700	0.000%	2,135,087	+20.448%
2026-05-29	45.9400	46.6800	45.9400	45.9700	-0.541%	954,847	+20.448%
2026-05-28	46.1800	46.3600	45.9800	46.2200	-0.302%	448,534	+19.797%
2026-05-27	47.1000	47.6500	46.1700	46.3600	-1.467%	538,751	+19.435%
2026-05-26	47.0600	47.4500	46.9100	47.0500	-0.508%	498,619	+17.683%
2026-05-22	47.5400	47.6000	47.0700	47.2900	-0.190%	450,761	+17.086%
2026-05-21	46.8000	47.3850	46.5300	47.3800	+0.318%	611,102	+16.864%
2026-05-20	47.0900	47.7100	46.7500	47.2300	+0.747%	623,673	+17.235%
2026-05-19	47.8600	47.9100	46.8200	46.8800	-2.007%	550,895	+18.110%
2026-05-18	46.4300	47.9500	46.4300	47.8400	+2.179%	553,608	+15.740%
2026-05-15	47.2900	47.3500	46.7000	46.8200	-0.784%	960,458	+18.261%
2026-05-14	46.3700	47.2300	46.3700	47.1900	+2.542%	655,384	+17.334%
2026-05-13	45.9500	46.2300	45.7200	46.0200	-0.325%	693,370	+20.317%
2026-05-12	45.9800	46.3300	45.0800	46.1700	+1.073%	727,979	+19.926%
2026-05-11	46.1600	46.2700	45.4800	45.6800	-0.739%	935,115	+21.213%
2026-05-08	45.9400	46.1600	45.5300	46.0200	+0.261%	870,597	+20.317%
2026-05-07	45.9200	46.3300	45.6200	45.9000	+0.416%	1,100,982	+20.632%
2026-05-06	45.7600	46.1900	45.5500	45.7100	+0.417%	1,197,997	+21.133%
2026-05-05	45.7000	45.9900	45.2900	45.5200	-0.307%	682,597	+21.639%
2026-05-04	44.3900	45.6800	44.3600	45.6600	+2.308%	831,244	+21.266%
2026-05-01	43.9500	44.6500	43.2350	44.6300	+0.405%	1,001,106	+24.065%
2026-04-30	44.1900	44.7700	44.1150	44.4500	-0.470%	627,555	+24.567%
2026-04-29	44.4300	44.9100	44.4200	44.6600	+0.202%	996,877	+23.981%
2026-04-28	44.7800	44.9400	44.3700	44.5700	+0.587%	429,015	+24.232%
2026-04-27	43.6000	44.4700	43.6000	44.3100	+1.373%	471,103	+24.961%
2026-04-24	44.0400	44.0700	43.5200	43.7100	-0.091%	516,352	+26.676%
2026-04-23	43.5100	44.1950	43.3100	43.7500	+0.644%	406,010	+26.560%
2026-04-22	43.6100	43.6550	42.9500	43.4700	-0.321%	508,309	+27.375%
2026-04-21	43.9400	44.2800	43.4500	43.6100	-0.751%	540,241	+26.966%
2026-04-20	43.5200	44.2000	43.5200	43.9400	+0.711%	363,073	+26.013%
2026-04-17	43.3100	44.5000	43.1600	43.6300	+1.512%	775,146	+26.908%
2026-04-16	43.2200	43.5600	42.6900	42.9800	-0.440%	431,313	+28.827%
2026-04-15	42.9300	43.4600	42.3500	43.1700	+0.723%	765,880	+28.260%
2026-04-14	42.5900	43.1000	42.4700	42.8600	+0.469%	717,738	+29.188%
2026-04-13	41.8800	42.8000	41.7625	42.6600	+0.970%	460,257	+29.794%
2026-04-10	42.1100	42.3200	41.4500	42.2500	+0.332%	465,894	+31.053%
2026-04-09	42.3500	42.8900	42.0750	42.1100	-1.543%	920,272	+31.489%
2026-04-08	41.9000	43.0600	41.9000	42.7700	+2.566%	1,018,225	+29.460%
2026-04-07	41.4300	41.8800	41.0100	41.7000	+0.240%	706,502	+32.782%
2026-04-06	41.0700	41.6450	40.9000	41.6000	+1.069%	527,658	+33.101%
2026-04-02	40.7200	41.3100	40.3700	41.1600	+0.195%	485,748	+34.524%
2026-04-01	41.1700	41.7800	41.0600	41.0800	+0.049%	529,985	+34.786%
2026-03-31	40.7300	41.2250	40.1300	41.0600	+2.190%	590,071	+34.851%
2026-03-30	39.8100	40.4900	39.6100	40.1800	+1.593%	560,934	+37.805%
2026-03-27	40.7700	40.8050	39.4850	39.5500	-3.442%	583,537	+40.000%
2026-03-26	40.5300	41.0500	40.5300	40.9600	+0.862%	638,178	+35.181%
2026-03-25	41.0600	41.2000	40.3630	40.6100	-0.049%	806,939	+36.346%
2026-03-24	40.2400	40.9900	40.2400	40.6300	+0.222%	664,034	+36.279%
2026-03-23	40.8000	41.2400	39.9850	40.5400	+2.013%	843,390	+36.581%
2026-03-20	39.9600	39.9600	39.2800	39.7400	-0.426%	1,761,138	+39.331%
2026-03-19	40.0000	40.3850	39.5300	39.9100	-0.672%	628,583	+38.737%
2026-03-18	40.2700	40.7800	40.1000	40.1800	-1.688%	779,843	+37.805%
2026-03-17	40.6500	41.2550	40.6100	40.8700	+1.163%	455,018	+35.478%
2026-03-16	40.3400	41.0250	40.1233	40.4000	+1.329%	537,838	+37.054%
2026-03-13	40.1500	40.2550	39.3400	39.8700	+0.251%	620,338	+38.876%
2026-03-12	39.2900	39.9500	38.9900	39.7700	-0.401%	576,077	+39.226%
2026-03-11	40.0200	40.6100	39.4800	39.9300	-1.674%	565,641	+38.668%
2026-03-10	40.7500	41.4400	40.1750	40.6100	-1.360%	488,731	+36.346%
2026-03-09	41.0600	41.3700	39.9150	41.1700	-0.891%	534,536	+34.491%
2026-03-06	41.4300	41.6100	40.5900	41.5400	-1.447%	538,290	+33.293%
2026-03-05	41.9800	42.4200	41.8000	42.1500	-1.010%	526,887	+31.364%
2026-03-04	42.3400	42.6950	41.8650	42.5800	+0.924%	504,315	+30.038%
2026-03-03	41.6900	42.2100	40.4200	42.1900	-0.776%	602,577	+31.240%
2026-03-02	41.2900	43.0700	41.2200	42.5200	+1.698%	745,859	+30.221%
2026-02-27	42.6100	42.7100	41.5000	41.8100	-2.925%	1,044,838	+32.432%
2026-02-26	42.6900	43.3059	42.5150	43.0700	+1.772%	568,652	+28.558%
2026-02-25	41.8900	42.4000	41.3900	42.3200	+1.682%	472,940	+30.836%
2026-02-24	41.1600	41.7700	40.6050	41.6200	+0.848%	814,962	+33.037%
2026-02-23	43.0200	43.3300	41.2300	41.2700	-4.512%	711,902	+34.165%
2026-02-20	42.6900	43.2400	42.2900	43.2200	+1.503%	631,815	+28.112%
2026-02-19	42.9600	43.0500	42.2600	42.5800	-1.069%	696,461	+30.038%
2026-02-18	43.2800	43.3700	42.8500	43.0400	-0.186%	850,597	+28.648%
2026-02-17	43.4800	43.8250	42.9100	43.1200	+0.139%	1,147,217	+28.409%
2026-02-13	42.9800	43.7700	42.8000	43.0600	-0.324%	595,288	+28.588%
2026-02-12	43.3800	43.8000	42.2700	43.2000	+0.279%	747,431	+28.171%
2026-02-11	43.2200	43.5800	42.4750	43.0800	+0.070%	483,208	+28.528%
2026-02-10	42.6000	43.2200	42.3900	43.0500	+0.796%	740,903	+28.618%
2026-02-09	44.3300	44.8550	42.5200	42.7100	-4.323%	952,393	+29.642%
2026-02-06	43.5600	44.8405	43.0800	44.6400	+5.507%	1,172,065	+24.037%
2026-02-05	42.6100	43.4600	42.1900	42.3100	-0.517%	1,061,349	+30.867%
2026-02-04	42.3800	42.6900	41.6550	42.5300	+0.520%	743,923	+30.190%
2026-02-03	42.4700	43.4500	42.1550	42.3100	-1.145%	802,251	+30.867%
2026-02-02	42.3300	42.8600	41.9900	42.8000	+1.784%	624,191	+29.369%
2026-01-30	41.4400	42.1900	41.4400	42.0500	+0.574%	778,192	+31.677%
2026-01-29	41.3400	41.8500	41.1700	41.8100	+1.951%	635,415	+32.432%
2026-01-28	40.9100	41.2600	40.6400	41.0100	-0.024%	555,133	+35.016%
2026-01-27	41.2300	41.3100	40.7000	41.0200	-0.750%	387,540	+34.983%
2026-01-26	40.9000	41.4150	40.8000	41.3300	+1.598%	418,106	+33.970%
2026-01-23	41.1300	41.3100	40.2000	40.6800	-1.929%	607,520	+36.111%
2026-01-22	41.0000	41.4900	40.9500	41.4800	+0.998%	643,659	+33.486%
2026-01-21	40.5600	41.4600	40.5600	41.0700	+1.508%	661,853	+34.819%
2026-01-20	41.0000	41.5200	40.3700	40.4600	-2.600%	521,080	+36.851%
2026-01-16	41.8500	42.0694	41.5100	41.5400	-1.330%	525,955	+33.293%
2026-01-15	41.8500	42.9000	41.8500	42.1000	-0.778%	493,334	+31.520%
2026-01-14	42.2000	42.6500	42.0000	42.4300	+0.545%	498,979	+30.497%
2026-01-13	42.9200	43.2000	42.0000	42.2000	-1.723%	557,462	+31.209%
2026-01-12	43.1800	43.5400	42.9300	42.9400	-1.060%	518,983	+28.947%
2026-01-09	43.8000	44.1300	43.3700	43.4000	-1.161%	411,946	+27.581%
2026-01-08	43.3800	44.1900	43.3800	43.9100	+1.385%	393,431	+26.099%
2026-01-07	43.2400	43.3700	42.6301	43.3100	0.000%	473,575	+27.846%
2026-01-06	42.5900	43.4800	42.3475	43.3100	+0.534%	607,188	+27.846%
2026-01-05	41.8700	43.5499	41.7700	43.0800	+2.085%	496,962	+28.528%
2026-01-02	41.8200	42.4800	41.6450	42.2000	-0.636%	583,533	+31.209%
2025-12-31	42.8100	42.9150	42.3700	42.4700	-0.748%	399,808	+30.374%
2025-12-30	42.7600	43.0400	42.7500	42.7900	-0.117%	438,365	+29.399%
2025-12-29	43.3700	43.4950	42.7800	42.8400	-1.040%	584,870	+29.248%
2025-12-26	43.6400	43.7300	43.1550	43.2900	-0.711%	387,565	+27.905%
2025-12-24	43.5600	43.8900	43.4000	43.6000	+0.069%	289,491	+26.995%
2025-12-23	43.8700	44.0100	43.5400	43.5700	+0.207%	589,563	+27.083%
2025-12-22	43.4700	43.9100	43.4300	43.4800	-0.161%	566,443	+27.346%
2025-12-19	43.0000	43.5700	42.9800	43.5500	+0.834%	1,536,330	+27.141%
2025-12-18	43.0200	43.3700	42.8301	43.1900	+0.279%	648,725	+28.201%
2025-12-17	42.9900	43.2800	42.9120	43.0700	+0.443%	768,830	+28.558%
2025-12-16	43.0100	43.3100	42.7250	42.8800	+0.023%	1,192,804	+29.128%
2025-12-15	41.9500	43.5600	41.5500	42.8700	+3.952%	2,155,793	+29.158%
2025-12-12	41.4000	41.4000	41.0500	41.2400	+0.243%	771,775	+34.263%
2025-12-11	40.9100	41.4800	40.9100	41.1400	+0.759%	697,414	+34.589%
2025-12-10	39.8100	41.0000	39.8100	40.8300	+1.999%	1,160,025	+35.611%
2025-12-09	40.0400	40.5700	39.9300	40.0300	+0.175%	853,157	+38.321%
2025-12-08	40.1400	40.1400	39.3800	39.9600	-0.548%	731,425	+38.564%
2025-12-05	40.4100	40.4650	40.0700	40.1800	-0.273%	687,248	+37.805%
2025-12-04	40.4400	40.7050	40.1400	40.2900	-0.641%	519,897	+37.429%
2025-12-03	40.1700	40.5700	40.0995	40.5500	+1.147%	671,362	+36.547%
2025-12-02	41.0700	41.1900	40.0250	40.0900	-1.692%	595,812	+38.114%
2025-12-01	40.9100	41.1400	40.6900	40.7800	-0.366%	430,218	+35.777%
2025-11-28	40.7300	41.2100	40.7300	40.9300	-0.607%	268,213	+35.280%
2025-11-26	41.1200	41.5900	41.1200	41.1800	0.000%	536,506	+34.458%
2025-11-25	41.1300	41.9550	41.0500	41.1800	+0.857%	913,780	+34.458%
2025-11-24	40.2700	41.0200	40.1500	40.8300	+0.939%	807,514	+35.611%
2025-11-21	40.3000	40.9800	39.7900	40.4500	+1.710%	829,573	+36.885%
2025-11-20	40.1300	40.5900	39.4900	39.7700	+0.252%	605,520	+39.226%
2025-11-19	40.0500	40.2150	39.4100	39.6700	-1.097%	578,390	+39.577%
2025-11-18	39.8000	40.4200	39.7000	40.1100	+0.956%	516,725	+38.045%
2025-11-17	41.1000	41.2300	39.6850	39.7300	-3.591%	444,703	+39.366%
2025-11-14	41.1700	41.4800	40.6650	41.2100	-0.483%	488,401	+34.361%
2025-11-13	41.5500	41.8300	41.2500	41.4100	-0.552%	579,678	+33.712%
2025-11-12	41.0300	41.6800	41.0300	41.6400	+1.586%	636,267	+32.973%
2025-11-11	41.0200	41.2800	40.9150	40.9900	+0.196%	470,098	+35.082%
2025-11-10	41.0700	41.7000	40.9100	40.9100	-0.824%	586,608	+35.346%
2025-11-07	40.4400	41.2500	40.0800	41.2500	+1.877%	930,020	+34.230%
2025-11-06	40.5000	40.9150	40.1300	40.4900	+0.397%	756,206	+36.750%
2025-11-05	41.5000	41.6500	40.3100	40.3300	-2.372%	732,489	+37.292%
2025-11-04	40.5500	42.0000	39.1901	41.3100	+4.345%	880,456	+34.035%
2025-11-03	39.8800	39.8800	39.2800	39.5900	-1.074%	583,985	+39.859%
2025-10-31	39.7500	40.0700	39.5300	40.0200	+0.276%	560,204	+38.356%
2025-10-30	39.9000	40.6200	39.8800	39.9100	+0.100%	478,162	+38.737%
2025-10-29	39.8800	40.3200	39.6150	39.8700	-0.895%	609,053	+38.876%
2025-10-28	40.1200	40.2450	39.7300	40.2300	+0.124%	527,943	+37.634%
2025-10-27	40.2900	40.4900	39.8700	40.1800	+0.150%	460,866	+37.805%
2025-10-24	40.0000	40.3400	39.9350	40.1200	+0.728%	552,940	+38.011%
2025-10-23	39.4700	40.0200	39.3500	39.8300	+0.810%	395,955	+39.016%
2025-10-22	39.7900	39.9100	39.0050	39.5100	-0.252%	618,304	+40.142%
2025-10-21	39.4200	39.9350	39.3850	39.6100	+0.278%	355,637	+39.788%
2025-10-20	39.0800	39.6200	39.0300	39.5000	+1.386%	302,943	+40.177%
2025-10-17	38.5300	38.9600	38.3500	38.9600	+1.221%	549,968	+42.120%
2025-10-16	39.0100	39.1150	38.2150	38.4900	-2.433%	483,499	+43.856%
2025-10-15	40.0900	40.2900	39.3000	39.4500	-1.547%	471,380	+40.355%
2025-10-14	38.8400	40.1600	38.8400	40.0700	+1.701%	468,338	+38.183%
2025-10-13	39.5100	39.8050	39.1900	39.4000	+0.305%	379,146	+40.533%
2025-10-10	39.5900	40.1000	39.0000	39.2800	-2.045%	773,812	+40.962%
2025-10-09	40.1700	40.3000	39.6800	40.1000	+0.325%	498,513	+38.080%
2025-10-08	40.0700	40.0700	39.6050	39.9700	+0.377%	515,439	+38.529%
2025-10-07	39.5800	39.9600	39.5800	39.8200	+0.581%	679,107	+39.051%
2025-10-06	39.6300	39.9500	39.3900	39.5900	+0.025%	426,006	+39.859%
2025-10-03	39.2200	39.6700	39.2200	39.5800	+0.918%	424,239	+39.894%
2025-10-02	38.9500	39.3300	38.8400	39.2200	+0.153%	430,991	+41.178%
2025-10-01	39.1000	39.3900	38.8706	39.1600	-0.986%	592,388	+41.394%
2025-09-30	39.4500	39.7700	39.1500	39.5500	+0.076%	637,102	+40.000%
2025-09-29	39.9800	39.9800	39.4050	39.5200	-1.373%	518,992	+40.106%
2025-09-26	39.4400	40.1400	39.4400	40.0700	+1.778%	514,029	+38.183%
2025-09-25	39.3500	39.5300	39.0800	39.3700	-0.127%	620,229	+40.640%
2025-09-24	39.7000	39.9750	39.2700	39.4200	-0.655%	889,556	+40.462%
2025-09-23	39.7300	40.2950	39.6800	39.6800	-0.302%	798,185	+39.541%
2025-09-22	39.4300	39.8800	39.2900	39.8000	+0.505%	1,019,694	+39.121%
2025-09-19	39.8000	39.8400	39.3500	39.6000	+0.051%	3,887,737	+39.823%
2025-09-18	39.0000	39.7500	38.9900	39.5800	+1.409%	941,434	+39.894%
2025-09-17	38.5000	39.5350	38.3400	39.0300	+1.324%	879,661	+41.865%
2025-09-16	39.2500	39.5000	38.3200	38.5200	-2.234%	799,345	+43.744%
2025-09-15	39.3200	39.7850	39.1300	39.4000	+0.382%	677,455	+40.533%
2025-09-12	39.2800	39.5750	39.1800	39.2500	-0.784%	749,509	+41.070%
2025-09-11	39.1800	39.5600	39.0700	39.5600	+0.841%	763,356	+39.965%
2025-09-10	39.3300	39.4401	38.9400	39.2300	-0.330%	601,978	+41.142%
2025-09-09	39.7500	39.8800	39.2900	39.3600	-0.881%	668,114	+40.676%
2025-09-08	39.7400	39.7800	38.9900	39.7100	-0.075%	623,094	+39.436%
2025-09-05	40.4300	40.6700	39.5100	39.7400	-1.658%	617,872	+39.331%
2025-09-04	40.0000	40.4100	39.8150	40.4100	+1.558%	700,835	+37.021%
2025-09-03	38.9100	39.8200	38.9100	39.7900	+1.661%	679,911	+39.156%
2025-09-02	39.0100	39.1750	38.6600	39.1400	-0.836%	496,047	+41.467%
2025-08-29	39.5300	39.8200	39.3800	39.4700	+0.127%	733,875	+40.284%
2025-08-28	39.8100	39.8100	39.1400	39.4200	-0.480%	409,867	+40.462%
2025-08-27	39.0800	39.7700	39.0800	39.6100	+0.917%	602,246	+39.788%
2025-08-26	38.7700	39.2800	38.7300	39.2500	+0.641%	880,880	+41.070%
2025-08-25	39.4300	39.5800	38.9700	39.0000	-1.565%	491,886	+41.974%
2025-08-22	39.0300	39.8100	38.7150	39.6200	+2.457%	658,291	+39.753%
2025-08-21	38.4600	38.7900	38.2850	38.6700	-0.078%	644,089	+43.186%
2025-08-20	38.2300	38.9600	38.2100	38.7000	+2.057%	986,239	+43.075%
2025-08-19	37.7500	38.3000	37.7500	37.9200	+0.397%	502,819	+46.018%
2025-08-18	37.4700	37.7800	37.3600	37.7700	+0.399%	613,700	+46.598%
2025-08-15	38.2400	38.2400	37.5000	37.6200	-1.208%	643,942	+47.182%
2025-08-14	38.1700	38.1700	37.7500	38.0800	-0.600%	455,217	+45.404%
2025-08-13	37.9400	38.3200	37.7650	38.3100	+1.564%	673,583	+44.531%
2025-08-12	37.3800	37.7700	37.2700	37.7200	+1.863%	498,178	+46.792%
2025-08-11	36.7000	37.2850	36.6800	37.0300	+1.452%	545,422	+49.527%
2025-08-08	36.1500	36.7100	36.0500	36.5000	+1.558%	595,172	+51.699%
2025-08-07	36.8300	36.8400	35.8100	35.9400	-2.549%	440,845	+54.062%
2025-08-06	36.3700	37.1000	36.3500	36.8800	+1.766%	665,653	+50.136%
2025-08-05	36.0000	36.2950	35.5650	36.2400	+1.116%	693,487	+52.787%
2025-08-04	35.6300	35.9050	35.5300	35.8400	+0.986%	670,906	+54.492%
2025-08-01	36.3300	36.4700	35.2400	35.4900	-3.664%	811,412	+56.016%
2025-07-31	35.8200	37.1200	35.8200	36.8400	+2.163%	1,026,808	+50.299%
2025-07-30	36.9900	37.1000	35.8800	36.0600	-2.488%	1,177,790	+53.550%
2025-07-29	37.8000	38.1900	36.9400	36.9800	-1.597%	1,764,194	+49.730%
2025-07-28	37.8100	37.9800	37.3100	37.5800	-0.635%	1,049,035	+47.339%
2025-07-25	37.4500	37.8300	37.2800	37.8200	+1.204%	658,913	+46.404%
2025-07-24	37.3200	37.6100	37.1700	37.3700	-0.373%	802,196	+48.167%
2025-07-23	37.8900	37.9900	37.4400	37.5100	-0.292%	753,534	+47.614%
2025-07-22	37.1400	37.7200	37.0000	37.6200	+1.292%	748,112	+47.182%
2025-07-21	37.6600	37.9000	37.0700	37.1400	-1.459%	605,768	+49.085%
2025-07-18	37.6200	37.9200	37.5300	37.6900	+0.239%	678,408	+46.909%
2025-07-17	36.4800	37.6500	36.4800	37.6000	+2.480%	930,185	+47.261%
2025-07-16	36.4800	36.8500	36.1450	36.6900	+1.494%	683,152	+50.913%
2025-07-15	37.0000	37.1500	36.1050	36.1500	-2.508%	752,863	+53.167%
2025-07-14	36.1800	37.1350	36.1800	37.0800	+2.064%	757,789	+49.326%
2025-07-11	36.7000	36.7150	36.2500	36.3300	-1.651%	513,214	+52.408%
2025-07-10	36.7800	37.0550	36.6200	36.9400	+0.517%	827,844	+49.892%
2025-07-09	37.8000	37.9000	36.6000	36.7500	-2.104%	631,787	+50.667%
2025-07-08	37.4700	38.0050	37.4000	37.5400	+0.133%	912,197	+47.496%
2025-07-07	38.0500	38.3500	37.3400	37.4900	-2.038%	601,987	+47.693%
2025-07-03	38.1400	38.3800	37.9516	38.2700	+1.083%	418,197	+44.683%
2025-07-02	38.7000	38.7850	37.5700	37.8600	-2.221%	794,496	+46.249%
2025-07-01	38.3200	39.0200	38.2700	38.7200	+0.363%	744,555	+43.001%
2025-06-30	38.5600	38.7050	38.3950	38.5800	+0.338%	712,754	+43.520%
2025-06-27	38.4300	38.7600	38.2000	38.4500	+0.365%	967,697	+44.005%
2025-06-26	37.6400	38.3200	37.5100	38.3100	+2.269%	512,758	+44.531%
2025-06-25	37.6900	37.6900	37.2200	37.4600	-0.557%	712,570	+47.811%
2025-06-24	38.6400	38.6400	37.6450	37.6700	-1.336%	720,747	+46.987%
2025-06-23	37.4900	38.2000	37.2300	38.1800	+1.786%	667,155	+45.024%
2025-06-20	37.3800	37.6500	37.1450	37.5100	+1.214%	2,248,601	+47.614%
2025-06-18	36.8200	37.5400	36.8200	37.0600	+0.406%	770,044	+49.406%
2025-06-17	36.8300	37.1550	36.5900	36.9100	-0.699%	761,590	+50.014%
2025-06-16	37.1500	37.5800	37.0250	37.1700	+0.786%	723,541	+48.964%
2025-06-13	37.1200	37.3800	36.7000	36.8800	-2.071%	622,231	+50.136%
2025-06-12	37.0700	37.7100	36.7100	37.6600	+0.453%	559,981	+47.026%
2025-06-11	37.8700	38.2000	37.3600	37.4900	-1.108%	1,017,433	+47.693%
2025-06-10	37.8800	38.2800	37.7550	37.9100	-0.681%	620,367	+46.056%
2025-06-09	38.6800	39.0000	37.7100	38.1700	-1.165%	718,715	+45.062%
2025-06-06	38.4500	38.6750	38.1800	38.6200	+2.007%	420,982	+43.371%
2025-06-05	37.7100	38.0200	37.4000	37.8600	+0.558%	581,074	+46.249%
2025-06-04	38.2100	38.3500	37.6300	37.6500	-1.440%	372,342	+47.065%
2025-06-03	37.8800	38.2750	37.3500	38.2000	+0.792%	509,467	+44.948%
2025-06-02	37.7700	38.0800	37.3850	37.9000	-0.158%	623,478	+46.095%
2025-05-30	37.9800	38.1900	37.7400	37.9600	-0.341%	615,966	+45.864%
2025-05-29	37.7200	38.0900	37.5600	38.0900	+1.709%	454,375	+45.366%
2025-05-28	38.0400	38.1900	37.4000	37.4500	-1.912%	604,033	+47.850%
2025-05-27	37.5000	38.2250	37.2400	38.1800	+2.800%	612,760	+45.024%
2025-05-23	36.6500	37.4000	36.6500	37.1400	-0.349%	498,753	+49.085%
2025-05-22	37.8600	38.4550	37.0600	37.2700	-1.350%	678,413	+48.565%
2025-05-21	38.8200	39.1600	37.7400	37.7800	-3.696%	532,652	+46.559%
2025-05-20	38.9200	39.5400	38.7550	39.2300	+1.186%	858,589	+41.142%
2025-05-19	38.4400	38.9000	38.4300	38.7700	+0.259%	537,302	+42.817%
2025-05-16	38.8100	38.8600	38.4400	38.6700	-0.206%	612,341	+43.186%
2025-05-15	38.4700	38.8150	38.4700	38.7500	+0.780%	546,307	+42.890%
2025-05-14	38.6200	38.7100	38.1800	38.4500	-0.543%	652,736	+44.005%
2025-05-13	38.8100	39.1500	38.6350	38.6600	+0.078%	567,771	+43.223%
2025-05-12	38.5000	39.0900	38.4250	38.6300	+2.223%	767,977	+43.334%
2025-05-09	37.8800	38.0950	37.6300	37.7900	+0.265%	738,303	+46.520%
2025-05-08	38.0100	38.2600	37.6600	37.6900	-0.106%	753,758	+46.909%
2025-05-07	37.7200	38.0700	37.4800	37.7300	+0.667%	732,326	+46.753%
2025-05-06	37.0700	37.7000	37.0700	37.4800	+0.348%	512,911	+47.732%
2025-05-05	37.6200	38.1950	37.3200	37.3500	-2.200%	854,089	+48.246%
2025-05-02	37.6200	38.4300	37.5600	38.1900	+2.883%	732,305	+44.986%
2025-05-01	37.7000	38.0800	36.9800	37.1200	-2.161%	1,209,336	+49.165%
2025-04-30	37.2100	38.0600	36.6500	37.9400	-0.184%	1,276,793	+45.941%
2025-04-29	37.3500	38.6800	36.6100	38.0100	-4.785%	1,868,296	+45.672%
2025-04-28	39.5700	40.2050	39.3600	39.9200	+0.859%	689,787	+38.702%
2025-04-25	39.5700	39.8600	39.0300	39.5800	-0.453%	451,280	+39.894%
2025-04-24	38.8600	39.9150	38.8400	39.7600	+1.506%	501,508	+39.261%
2025-04-23	39.5000	40.4150	38.9950	39.1700	+1.398%	534,075	+41.358%
2025-04-22	37.7200	38.8000	37.5800	38.6300	+3.956%	454,827	+43.334%
2025-04-21	38.0200	38.2900	36.7900	37.1600	-2.926%	471,911	+49.004%
2025-04-17	38.2400	38.8500	38.2400	38.2800	+0.525%	602,211	+44.645%
2025-04-16	38.1800	38.6000	37.7250	38.0800	-0.210%	567,260	+45.404%
2025-04-15	37.9800	38.6000	37.9800	38.1600	+0.819%	521,915	+45.100%
2025-04-14	37.4500	38.2800	37.0200	37.8500	+2.881%	672,260	+46.288%
2025-04-11	36.4000	36.8700	35.5100	36.7900	+0.767%	820,900	+50.503%
2025-04-10	38.0000	38.4050	36.1900	36.5100	-7.570%	1,244,580	+51.657%
2025-04-09	35.6700	39.9000	35.5100	39.5000	+9.358%	1,074,290	+40.177%
2025-04-08	37.8300	38.4000	35.5350	36.1200	-0.221%	964,209	+53.295%
2025-04-07	35.7000	37.7800	34.6300	36.2000	-1.630%	1,302,181	+52.956%
2025-04-04	37.7300	38.0750	35.9100	36.8000	-6.977%	1,226,053	+50.462%
2025-04-03	40.3800	41.0300	39.4650	39.5600	-6.632%	657,198	+39.965%
2025-04-02	41.3600	42.5100	41.3600	42.3700	+0.929%	505,908	+30.682%
2025-04-01	41.3900	42.2250	41.1750	41.9800	+0.792%	705,072	+31.896%
2025-03-31	41.2100	42.0500	40.9924	41.6500	+0.410%	891,113	+32.941%
2025-03-28	42.1800	42.3500	41.1500	41.4800	-1.869%	704,562	+33.486%
2025-03-27	42.3500	42.4500	41.8100	42.2700	-0.165%	561,231	+30.991%
2025-03-26	42.5600	43.2000	42.2600	42.3400	+0.189%	645,966	+30.775%
2025-03-25	42.2600	42.7700	41.8750	42.2600	+0.118%	603,793	+31.022%
2025-03-24	41.6300	42.3100	41.5200	42.2100	+2.976%	596,542	+31.177%
2025-03-21	40.9100	41.2500	40.5100	40.9900	-0.558%	3,653,242	+35.082%
2025-03-20	40.7100	41.7000	40.7100	41.2200	-0.121%	618,223	+34.328%
2025-03-19	40.5700	41.5900	40.5700	41.2700	+1.326%	927,332	+34.165%
2025-03-18	41.1400	41.5900	40.6850	40.7300	-1.547%	909,864	+35.944%
2025-03-17	40.1500	41.4650	40.0200	41.3700	+3.296%	892,442	+33.841%
2025-03-14	39.1500	40.1100	38.9900	40.0500	+3.248%	475,902	+38.252%
2025-03-13	39.3700	39.6600	38.7210	38.7900	-0.793%	388,417	+42.743%
2025-03-12	39.4100	39.4700	38.7700	39.1000	+0.462%	523,690	+41.611%
2025-03-11	38.5900	39.4800	38.2000	38.9200	+0.803%	583,875	+42.266%

document.getElementById("cDqdW2").onerror = function(){this.style.display='none';}; .dark-mode .fYCkvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYCkvQ{ color: #333333; background-color: white; border: 2px solid #333333; }CNOCNO Financial Group, Inc.stock NYSE

CNO
CNO Financial Group, Inc.
stock NYSE