Dark

CNO
CNO Financial Group, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

38.68USD-0.181%(-0.07)612,341

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-38.75)0

After-hours

May 16, 2025 4:42:30 PM EDT

38.67USD-0.026%(-0.01)2,176

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	38.81	38.8600	38.4400	38.67	-0.206%	612,341	0.000%
2025-05-15	38.47	38.8150	38.4700	38.75	+0.780%	546,307	-0.206%
2025-05-14	38.62	38.7100	38.1800	38.45	-0.543%	652,736	+0.572%
2025-05-13	38.81	39.1500	38.6350	38.66	+0.078%	567,771	+0.026%
2025-05-12	38.50	39.0900	38.4250	38.63	+2.223%	767,977	+0.104%
2025-05-09	37.88	38.0950	37.6300	37.79	+0.265%	738,303	+2.329%
2025-05-08	38.01	38.2600	37.6600	37.69	-0.106%	753,758	+2.600%
2025-05-07	37.72	38.0700	37.4800	37.73	+0.667%	732,326	+2.491%
2025-05-06	37.07	37.7000	37.0700	37.48	+0.348%	512,911	+3.175%
2025-05-05	37.62	38.1950	37.3200	37.35	-2.200%	854,089	+3.534%
2025-05-02	37.62	38.4300	37.5600	38.19	+2.883%	732,305	+1.257%
2025-05-01	37.70	38.0800	36.9800	37.12	-2.161%	1,209,336	+4.176%
2025-04-30	37.21	38.0600	36.6500	37.94	-0.184%	1,276,793	+1.924%
2025-04-29	37.35	38.6800	36.6100	38.01	-4.785%	1,868,296	+1.736%
2025-04-28	39.57	40.2050	39.3600	39.92	+0.859%	689,787	-3.131%
2025-04-25	39.57	39.8600	39.0300	39.58	-0.453%	451,280	-2.299%
2025-04-24	38.86	39.9150	38.8400	39.76	+1.506%	501,508	-2.741%
2025-04-23	39.50	40.4150	38.9950	39.17	+1.398%	534,075	-1.276%
2025-04-22	37.72	38.8000	37.5800	38.63	+3.956%	454,827	+0.104%
2025-04-21	38.02	38.2900	36.7900	37.16	-2.926%	471,911	+4.064%
2025-04-17	38.24	38.8500	38.2400	38.28	+0.525%	602,211	+1.019%
2025-04-16	38.18	38.6000	37.7250	38.08	-0.210%	567,260	+1.549%
2025-04-15	37.98	38.6000	37.9800	38.16	+0.819%	521,915	+1.336%
2025-04-14	37.45	38.2800	37.0200	37.85	+2.881%	672,260	+2.166%
2025-04-11	36.40	36.8700	35.5100	36.79	+0.767%	820,900	+5.110%
2025-04-10	38.00	38.4050	36.1900	36.51	-7.570%	1,244,580	+5.916%
2025-04-09	35.67	39.9000	35.5100	39.50	+9.358%	1,074,290	-2.101%
2025-04-08	37.83	38.4000	35.5350	36.12	-0.221%	964,209	+7.060%
2025-04-07	35.70	37.7800	34.6300	36.20	-1.630%	1,302,181	+6.823%
2025-04-04	37.73	38.0750	35.9100	36.80	-6.977%	1,226,053	+5.082%
2025-04-03	40.38	41.0300	39.4650	39.56	-6.632%	657,198	-2.250%
2025-04-02	41.36	42.5100	41.3600	42.37	+0.929%	505,908	-8.733%
2025-04-01	41.39	42.2250	41.1750	41.98	+0.792%	705,072	-7.885%
2025-03-31	41.21	42.0500	40.9924	41.65	+0.410%	891,113	-7.155%
2025-03-28	42.18	42.3500	41.1500	41.48	-1.869%	704,562	-6.774%
2025-03-27	42.35	42.4500	41.8100	42.27	-0.165%	561,231	-8.517%
2025-03-26	42.56	43.2000	42.2600	42.34	+0.189%	645,966	-8.668%
2025-03-25	42.26	42.7700	41.8750	42.26	+0.118%	603,793	-8.495%
2025-03-24	41.63	42.3100	41.5200	42.21	+2.976%	596,542	-8.387%
2025-03-21	40.91	41.2500	40.5100	40.99	-0.558%	3,653,242	-5.660%
2025-03-20	40.71	41.7000	40.7100	41.22	-0.121%	618,223	-6.186%
2025-03-19	40.57	41.5900	40.5700	41.27	+1.326%	927,332	-6.300%
2025-03-18	41.14	41.5900	40.6850	40.73	-1.547%	909,864	-5.058%
2025-03-17	40.15	41.4650	40.0200	41.37	+3.296%	892,442	-6.526%
2025-03-14	39.15	40.1100	38.9900	40.05	+3.248%	475,902	-3.446%
2025-03-13	39.37	39.6600	38.7210	38.79	-0.793%	388,417	-0.309%
2025-03-12	39.41	39.4700	38.7700	39.10	+0.462%	523,690	-1.100%
2025-03-11	38.59	39.4800	38.2000	38.92	+0.803%	583,875	-0.642%
2025-03-10	38.66	39.1400	38.2200	38.61	-2.549%	595,833	+0.155%
2025-03-07	39.44	39.9300	38.6800	39.62	-0.202%	588,313	-2.398%
2025-03-06	40.39	40.5200	39.6200	39.70	-2.553%	599,950	-2.594%
2025-03-05	40.19	41.0600	40.0000	40.74	+1.444%	581,044	-5.081%
2025-03-04	41.21	41.3300	39.7050	40.16	-3.739%	753,678	-3.710%
2025-03-03	41.79	42.4100	41.3950	41.72	+0.072%	602,794	-7.311%
2025-02-28	41.41	41.7800	41.0300	41.69	+1.018%	648,358	-7.244%
2025-02-27	41.07	41.7050	41.0600	41.27	+1.003%	593,367	-6.300%
2025-02-26	40.11	41.0001	40.0500	40.86	+1.541%	664,201	-5.360%
2025-02-25	40.50	40.7200	40.0500	40.24	+0.249%	632,064	-3.902%
2025-02-24	40.07	40.4500	39.8400	40.14	+0.880%	617,673	-3.662%
2025-02-21	41.00	41.0000	39.6500	39.79	-2.019%	564,183	-2.815%
2025-02-20	41.19	41.3700	40.2700	40.61	-2.145%	540,710	-4.777%
2025-02-19	41.53	41.8000	41.1950	41.50	-0.456%	562,274	-6.819%
2025-02-18	41.46	41.8100	41.2500	41.69	+0.652%	679,441	-7.244%
2025-02-14	41.53	42.0200	41.3800	41.42	-0.193%	795,007	-6.639%
2025-02-13	41.33	41.6000	40.7800	41.50	+2.242%	669,827	-6.819%
2025-02-12	40.87	41.0800	40.4400	40.59	-0.976%	545,318	-4.730%
2025-02-11	41.10	41.4800	40.9300	40.99	-0.413%	680,865	-5.660%
2025-02-10	41.00	41.4700	40.7200	41.16	+0.195%	687,700	-6.050%
2025-02-07	40.29	41.5400	39.5600	41.08	+2.649%	847,785	-5.867%
2025-02-06	40.20	40.2600	39.5200	40.02	-0.100%	559,110	-3.373%
2025-02-05	39.50	40.0800	39.4050	40.06	+1.701%	626,954	-3.470%
2025-02-04	39.25	39.9600	39.2500	39.39	-0.025%	468,369	-1.828%
2025-02-03	39.14	39.7000	38.9900	39.40	-1.352%	577,483	-1.853%
2025-01-31	39.94	40.5500	39.8150	39.94	-0.498%	524,141	-3.180%
2025-01-30	40.34	40.6250	39.9700	40.14	+0.551%	444,277	-3.662%
2025-01-29	39.44	40.4500	39.4400	39.92	+0.327%	323,154	-3.131%
2025-01-28	39.14	40.3100	39.1400	39.79	+0.990%	346,688	-2.815%
2025-01-27	39.00	39.5300	38.9400	39.40	+1.390%	404,069	-1.853%
2025-01-24	38.71	39.1150	38.6900	38.86	+0.051%	435,296	-0.489%
2025-01-23	38.95	39.2200	38.7600	38.84	-0.589%	417,151	-0.438%
2025-01-22	39.19	39.2400	38.8200	39.07	-0.535%	366,390	-1.024%
2025-01-21	38.91	39.3800	38.8600	39.28	+1.289%	380,916	-1.553%
2025-01-17	38.78	39.0000	38.7071	38.78	+0.544%	338,083	-0.284%
2025-01-16	38.22	38.6900	38.1900	38.57	+0.758%	339,204	+0.259%
2025-01-15	38.56	38.6200	38.1700	38.28	+1.781%	393,217	+1.019%
2025-01-14	36.70	37.6450	36.6800	37.61	+3.013%	439,675	+2.818%
2025-01-13	35.74	36.5650	35.7100	36.51	+1.445%	449,281	+5.916%
2025-01-10	36.44	36.4400	35.6850	35.99	-3.070%	426,881	+7.447%
2025-01-08	36.93	37.2300	36.4250	37.13	+0.270%	531,794	+4.148%
2025-01-07	37.33	37.4800	36.8000	37.03	-0.644%	469,196	+4.429%
2025-01-06	37.52	37.9350	37.1900	37.27	-0.746%	369,708	+3.756%
2025-01-03	37.22	37.6400	36.9700	37.55	+1.104%	412,709	+2.983%
2025-01-02	37.44	37.4650	36.8400	37.14	-0.188%	310,953	+4.120%
2024-12-31	37.37	37.6000	37.1800	37.21	+0.108%	393,229	+3.924%
2024-12-30	36.93	37.4650	36.6850	37.17	-0.322%	380,632	+4.036%
2024-12-27	37.24	37.7900	36.9600	37.29	-1.009%	339,195	+3.701%
2024-12-26	37.10	37.7600	37.0600	37.67	+1.454%	289,534	+2.655%
2024-12-24	36.89	37.1600	36.8500	37.13	+0.433%	359,215	+4.148%
2024-12-23	36.41	37.0050	36.4000	36.97	+0.517%	404,373	+4.598%
2024-12-20	35.84	36.9700	35.6900	36.78	+2.110%	1,512,571	+5.139%
2024-12-19	36.25	36.5400	35.8600	36.02	+0.727%	631,514	+7.357%
2024-12-18	37.68	37.6800	35.5300	35.76	-4.691%	869,875	+8.138%
2024-12-17	37.73	38.0200	37.3050	37.52	-1.985%	911,162	+3.065%
2024-12-16	38.02	38.3200	37.8100	38.28	+0.657%	626,421	+1.019%
2024-12-13	38.25	38.4300	37.9500	38.03	-0.184%	428,702	+1.683%
2024-12-12	38.46	38.7700	37.8700	38.10	-0.314%	548,637	+1.496%
2024-12-11	38.22	38.4300	37.8800	38.22	+1.111%	849,340	+1.177%
2024-12-10	38.29	38.3400	37.3600	37.80	-1.946%	620,047	+2.302%
2024-12-09	38.97	39.3900	38.4800	38.55	-1.078%	550,292	+0.311%
2024-12-06	39.40	39.4650	38.7800	38.97	-0.915%	469,053	-0.770%
2024-12-05	39.23	39.5450	39.0500	39.33	+0.102%	639,358	-1.678%
2024-12-04	39.23	39.3700	38.7000	39.29	+0.230%	491,776	-1.578%
2024-12-03	39.57	39.7300	38.9600	39.20	-0.407%	530,827	-1.352%
2024-12-02	39.90	39.9000	39.3100	39.36	-1.353%	1,320,967	-1.753%
2024-11-29	40.54	40.5400	39.8400	39.90	-0.647%	258,823	-3.083%
2024-11-27	40.77	40.9100	40.0500	40.16	-0.840%	296,150	-3.710%
2024-11-26	40.20	40.5500	39.8100	40.50	+0.422%	504,355	-4.519%
2024-11-25	40.14	40.7800	40.1400	40.33	+1.052%	814,919	-4.116%
2024-11-22	39.38	39.9650	39.3800	39.91	+1.346%	361,218	-3.107%
2024-11-21	39.25	39.6400	39.1300	39.38	+1.416%	426,687	-1.803%
2024-11-20	38.80	39.2100	38.5700	38.83	-0.334%	492,534	-0.412%
2024-11-19	38.55	39.0900	38.3400	38.96	+0.026%	556,294	-0.744%
2024-11-18	39.00	39.2250	38.8850	38.95	0.000%	474,749	-0.719%
2024-11-15	39.23	39.4200	38.6200	38.95	-0.256%	470,491	-0.719%
2024-11-14	39.33	39.4950	38.7400	39.05	-0.535%	499,152	-0.973%
2024-11-13	39.50	39.7399	39.2400	39.26	-0.859%	579,468	-1.503%
2024-11-12	39.87	40.2900	39.4900	39.60	-0.975%	477,715	-2.348%
2024-11-11	39.39	40.2100	39.3400	39.99	+3.014%	600,112	-3.301%
2024-11-08	38.75	39.0550	38.6000	38.82	+0.779%	517,271	-0.386%
2024-11-07	39.28	39.3250	38.4800	38.52	-2.948%	986,549	+0.389%
2024-11-06	38.01	39.8100	37.8000	39.69	+10.773%	1,016,304	-2.570%
2024-11-05	35.65	36.1500	35.3800	35.83	+0.224%	499,950	+7.926%
2024-11-04	35.98	36.3599	35.6537	35.75	-0.473%	765,591	+8.168%
2024-11-01	34.68	36.9500	34.6800	35.92	+4.419%	996,767	+7.656%
2024-10-31	34.81	35.0300	34.3600	34.40	-1.882%	735,721	+12.413%
2024-10-30	34.72	35.4700	34.7200	35.06	+1.096%	310,220	+10.297%
2024-10-29	34.51	34.9050	34.5100	34.68	-0.201%	368,894	+11.505%
2024-10-28	34.45	35.0250	34.4500	34.75	+1.401%	485,401	+11.281%
2024-10-25	34.99	34.9900	34.1000	34.27	-1.608%	367,634	+12.839%
2024-10-24	35.28	35.2800	34.5900	34.83	-0.769%	450,586	+11.025%
2024-10-23	35.06	35.2450	34.8300	35.10	-0.426%	533,002	+10.171%
2024-10-22	35.12	35.3500	34.9335	35.25	+0.057%	377,705	+9.702%
2024-10-21	36.02	36.1300	35.1690	35.23	-2.329%	492,869	+9.764%
2024-10-18	36.57	36.5700	36.0500	36.07	-1.205%	479,487	+7.208%
2024-10-17	36.47	36.6500	36.2250	36.51	+0.689%	391,190	+5.916%
2024-10-16	35.94	36.3999	35.9400	36.26	+1.257%	356,165	+6.646%
2024-10-15	35.39	36.3384	35.3900	35.81	+1.187%	437,005	+7.987%
2024-10-14	35.02	35.4350	34.8700	35.39	+1.114%	351,934	+9.268%
2024-10-11	34.52	35.1300	34.4150	35.00	+2.220%	662,199	+10.486%
2024-10-10	34.66	34.6600	34.0500	34.24	-0.320%	627,994	+12.938%
2024-10-09	33.91	34.6000	33.9100	34.35	+0.615%	806,320	+12.576%
2024-10-08	34.24	34.2400	33.9650	34.14	+0.412%	494,823	+13.269%
2024-10-07	34.79	34.8000	33.8500	34.00	-2.774%	649,989	+13.735%
2024-10-04	34.99	35.1900	34.8700	34.97	+1.657%	506,104	+10.580%
2024-10-03	34.39	34.6750	34.1900	34.40	-0.664%	423,098	+12.413%
2024-10-02	34.30	34.7200	34.0700	34.63	+0.786%	434,226	+11.666%
2024-10-01	34.72	34.9275	34.2100	34.36	-2.108%	479,715	+12.544%
2024-09-30	34.19	35.1100	33.9250	35.10	+2.452%	731,491	+10.171%
2024-09-27	34.61	34.7800	34.1200	34.26	-0.580%	557,132	+12.872%
2024-09-26	34.74	34.9100	34.4500	34.46	-0.174%	513,526	+12.217%
2024-09-25	34.75	34.7500	34.4050	34.52	-0.433%	674,685	+12.022%
2024-09-24	34.97	35.1500	34.5950	34.67	-1.309%	565,381	+11.537%
2024-09-23	35.31	35.6300	35.0800	35.13	-0.622%	643,057	+10.077%
2024-09-20	35.19	35.5600	35.1700	35.35	-0.198%	2,276,193	+9.392%
2024-09-19	35.25	35.5400	34.9200	35.42	+1.811%	1,430,420	+9.176%
2024-09-18	34.42	35.2000	34.4200	34.79	+0.841%	619,437	+11.153%
2024-09-17	34.22	34.8200	34.0000	34.50	+1.590%	560,270	+12.087%
2024-09-16	33.34	33.9850	33.2800	33.96	+2.753%	766,125	+13.869%
2024-09-13	32.98	33.2100	32.8700	33.05	+1.225%	444,396	+17.005%
2024-09-12	32.36	32.6900	32.1200	32.65	+1.682%	733,686	+18.438%
2024-09-11	32.15	32.1650	31.3950	32.11	-0.987%	617,626	+20.430%
2024-09-10	32.46	32.6700	32.1100	32.43	-0.552%	899,917	+19.241%
2024-09-09	33.01	33.0900	32.5100	32.61	-0.972%	921,709	+18.583%
2024-09-06	34.09	34.4400	32.8950	32.93	-3.854%	663,097	+17.431%
2024-09-05	34.70	34.7000	33.7700	34.25	-0.667%	631,073	+12.905%
2024-09-04	34.64	35.0300	34.2650	34.48	-0.203%	527,215	+12.152%
2024-09-03	34.67	35.1900	34.4600	34.55	-1.060%	825,091	+11.925%
2024-08-30	34.73	35.0090	34.5000	34.92	+0.808%	1,528,862	+10.739%
2024-08-29	34.55	34.8550	34.2200	34.64	+0.756%	469,255	+11.634%
2024-08-28	33.70	34.4950	33.6400	34.38	+1.566%	595,476	+12.478%
2024-08-27	33.88	33.9800	33.6601	33.85	+0.030%	417,621	+14.239%
2024-08-26	34.02	34.3250	33.7600	33.84	-0.089%	675,301	+14.273%
2024-08-23	33.08	33.9200	33.0200	33.87	+3.294%	682,740	+14.172%
2024-08-22	32.63	32.9200	32.5000	32.79	+0.583%	400,992	+17.932%
2024-08-21	32.60	32.7600	32.3400	32.60	+0.154%	488,439	+18.620%
2024-08-20	33.05	33.0500	32.4100	32.55	-1.899%	571,025	+18.802%
2024-08-19	33.07	33.3900	32.9800	33.18	+0.151%	428,963	+16.546%
2024-08-16	32.50	33.1700	32.5000	33.13	+1.938%	550,385	+16.722%
2024-08-15	32.77	32.9100	32.4500	32.50	+1.309%	568,572	+18.985%
2024-08-14	31.62	32.1650	31.5900	32.08	+1.874%	649,421	+20.542%
2024-08-13	31.53	31.6800	31.1800	31.49	+0.159%	458,280	+22.801%
2024-08-12	31.77	31.8650	31.3000	31.44	-0.726%	566,284	+22.996%
2024-08-09	31.50	31.8300	31.4800	31.67	+0.508%	466,017	+22.103%
2024-08-08	31.29	31.5700	31.1600	31.51	+1.156%	1,152,197	+22.723%
2024-08-07	31.63	31.8200	30.9900	31.15	-0.384%	1,069,310	+24.141%
2024-08-06	31.65	31.8700	31.2150	31.27	-1.169%	1,538,927	+23.665%
2024-08-05	31.50	31.6500	30.4800	31.64	-2.466%	770,238	+22.219%
2024-08-02	33.07	33.3300	32.0200	32.44	-3.995%	1,155,934	+19.205%
2024-08-01	34.93	35.4500	33.3900	33.79	-3.069%	1,290,687	+14.442%
2024-07-31	34.28	35.2300	33.9900	34.86	+1.573%	996,103	+10.929%
2024-07-30	32.00	34.6900	31.7600	34.32	+10.710%	1,345,526	+12.675%
2024-07-29	31.20	31.3000	30.9700	31.00	-0.545%	664,360	+24.742%
2024-07-26	30.96	31.2700	30.9200	31.17	+1.366%	435,777	+24.062%
2024-07-25	30.54	31.2500	30.4400	30.75	+1.385%	674,962	+25.756%
2024-07-24	30.68	31.0700	30.3200	30.33	-1.430%	546,675	+27.498%
2024-07-23	30.31	30.9500	30.3100	30.77	+1.084%	669,770	+25.674%
2024-07-22	29.87	30.4600	29.7300	30.44	+2.354%	600,689	+27.037%
2024-07-19	29.82	29.8600	29.5200	29.74	-0.268%	615,800	+30.027%
2024-07-18	29.91	30.6900	29.7400	29.82	-0.996%	566,404	+29.678%
2024-07-17	30.25	30.7000	30.0900	30.12	-0.561%	836,169	+28.386%
2024-07-16	29.49	30.3300	29.4900	30.29	+3.062%	876,366	+27.666%
2024-07-15	29.28	29.7300	29.2800	29.39	+1.066%	763,694	+31.575%
2024-07-12	29.00	29.2800	28.9600	29.08	+0.693%	678,159	+32.978%
2024-07-11	28.50	28.9950	28.4100	28.88	+2.303%	720,960	+33.899%
2024-07-10	28.09	28.3500	28.0050	28.23	+1.002%	494,386	+36.982%
2024-07-09	27.72	28.2400	27.7200	27.95	+0.721%	677,229	+38.354%
2024-07-08	27.89	28.1900	27.7400	27.75	+0.144%	720,496	+39.351%
2024-07-05	27.78	27.8900	27.6000	27.71	-0.610%	381,835	+39.553%
2024-07-03	28.13	28.3500	27.8700	27.88	-0.889%	272,401	+38.702%
2024-07-02	27.64	28.1800	27.6200	28.13	+1.479%	460,626	+37.469%
2024-07-01	27.91	28.0600	27.5001	27.72	0.000%	774,016	+39.502%
2024-06-28	27.85	28.0400	27.5300	27.72	+0.581%	1,445,444	+39.502%
2024-06-27	27.44	27.5700	27.3400	27.56	+0.547%	342,477	+40.312%
2024-06-26	27.50	27.5000	27.2400	27.41	-0.904%	480,797	+41.080%
2024-06-25	27.98	28.1400	27.6300	27.66	-1.671%	467,965	+39.805%
2024-06-24	27.76	28.3550	27.7000	28.13	+2.068%	632,765	+37.469%
2024-06-21	27.25	27.6000	27.2500	27.56	+0.474%	1,179,054	+40.312%
2024-06-20	27.06	27.5200	27.0600	27.43	+0.920%	617,054	+40.977%
2024-06-18	27.26	27.5500	27.1500	27.18	-0.293%	646,808	+42.274%
2024-06-17	26.59	27.2800	26.5900	27.26	+2.520%	493,205	+41.856%
2024-06-14	26.49	26.6200	26.3600	26.59	-0.931%	1,185,010	+45.431%
2024-06-13	27.17	27.1700	26.6600	26.84	-1.613%	686,281	+44.076%
2024-06-12	27.27	27.6100	27.1450	27.28	+1.905%	908,828	+41.752%
2024-06-11	27.06	27.0600	26.5800	26.77	-1.508%	635,376	+44.453%
2024-06-10	27.24	27.2500	26.9800	27.18	-1.557%	652,101	+42.274%
2024-06-07	27.81	28.0300	27.5900	27.61	-0.933%	632,741	+40.058%
2024-06-06	28.14	28.3900	27.8000	27.87	-1.135%	806,490	+38.751%
2024-06-05	28.33	28.3700	28.0300	28.19	-0.248%	492,380	+37.176%
2024-06-04	28.39	28.6300	28.1800	28.26	-1.120%	1,115,464	+36.837%
2024-06-03	28.85	28.8500	28.4700	28.58	-0.383%	441,596	+35.304%
2024-05-31	28.17	28.7100	28.0700	28.69	+2.136%	1,099,891	+34.786%
2024-05-30	27.74	28.1700	27.6200	28.09	+1.739%	567,248	+37.665%
2024-05-29	27.56	27.7700	27.3300	27.61	-1.604%	910,515	+40.058%
2024-05-28	28.34	28.4900	27.9400	28.06	-1.267%	601,936	+37.812%
2024-05-24	28.23	28.4700	28.2100	28.42	+1.211%	442,496	+36.066%
2024-05-23	28.47	28.5200	28.0200	28.08	-1.508%	557,265	+37.714%
2024-05-22	28.55	28.7700	28.4400	28.51	-0.384%	558,253	+35.637%
2024-05-21	28.40	28.7800	28.4000	28.62	+0.598%	434,216	+35.115%
2024-05-20	28.83	29.0900	28.4300	28.45	-1.557%	678,179	+35.923%
2024-05-17	28.92	29.0000	28.8200	28.90	+0.312%	626,981	+33.806%
2024-05-16	28.57	28.8850	28.5400	28.81	+1.408%	435,785	+34.224%
2024-05-15	28.40	28.5000	28.2900	28.41	+0.460%	464,697	+36.114%
2024-05-14	28.33	28.5050	28.1700	28.28	+0.462%	488,024	+36.740%
2024-05-13	28.40	28.6300	28.1300	28.15	-0.389%	656,821	+37.371%
2024-05-10	28.29	28.4350	28.0900	28.26	+0.248%	478,324	+36.837%
2024-05-09	27.64	28.3500	27.6400	28.19	+1.990%	641,534	+37.176%
2024-05-08	27.43	27.7000	27.3850	27.64	+0.109%	730,617	+39.906%
2024-05-07	27.70	27.9500	27.5800	27.61	-0.325%	937,895	+40.058%
2024-05-06	27.55	27.9350	27.4450	27.70	+2.176%	774,740	+39.603%
2024-05-03	27.38	27.5200	26.8700	27.11	-0.221%	563,224	+42.641%
2024-05-02	26.97	27.4700	26.6500	27.17	+1.722%	736,205	+42.326%
2024-05-01	26.29	27.1200	26.2900	26.71	+1.443%	719,919	+44.777%
2024-04-30	26.15	27.0300	25.7500	26.33	-2.083%	1,069,525	+46.867%
2024-04-29	26.52	27.0500	26.5200	26.89	+1.856%	841,727	+43.808%
2024-04-26	26.38	26.4600	26.2000	26.40	-0.189%	531,878	+46.477%
2024-04-25	26.71	26.7300	26.3450	26.45	-1.636%	475,313	+46.200%
2024-04-24	26.43	26.9200	26.3500	26.89	+1.052%	645,150	+43.808%
2024-04-23	26.44	26.6800	26.3500	26.61	+0.681%	867,572	+45.321%
2024-04-22	26.36	26.6550	26.1810	26.43	+0.916%	654,912	+46.311%
2024-04-19	25.79	26.2000	25.7300	26.19	+1.946%	773,761	+47.652%
2024-04-18	25.28	25.7700	25.2800	25.69	+2.269%	1,175,536	+50.525%
2024-04-17	25.69	25.7300	25.0750	25.12	-1.913%	719,684	+53.941%
2024-04-16	25.44	25.6550	25.1950	25.61	+1.587%	1,344,898	+50.996%
2024-04-15	25.61	25.7800	25.1300	25.21	-0.826%	572,116	+53.392%
2024-04-12	25.12	25.5099	25.1200	25.42	+1.033%	702,919	+52.124%
2024-04-11	26.01	26.0100	24.9200	25.16	-3.417%	1,574,125	+53.696%
2024-04-10	26.24	26.3500	25.8000	26.05	-2.580%	632,704	+48.445%
2024-04-09	27.10	27.1500	26.5200	26.74	-1.256%	447,734	+44.615%
2024-04-08	26.93	27.2500	26.7800	27.08	+0.894%	608,564	+42.799%
2024-04-05	26.67	26.9200	26.6000	26.84	+0.299%	655,905	+44.076%
2024-04-04	27.22	27.3800	26.6400	26.76	-0.631%	592,969	+44.507%
2024-04-03	26.86	27.2150	26.8400	26.93	+0.074%	534,278	+43.595%
2024-04-02	27.12	27.2300	26.8550	26.91	-1.066%	668,713	+43.701%
2024-04-01	27.45	27.4550	27.0800	27.20	-1.019%	471,494	+42.169%
2024-03-28	27.43	27.6775	27.3450	27.48	+0.292%	898,960	+40.721%
2024-03-27	27.08	27.4750	27.0800	27.40	+1.632%	976,758	+41.131%
2024-03-26	26.94	27.1200	26.7900	26.96	+0.372%	541,132	+43.435%
2024-03-25	26.58	27.1000	26.5600	26.86	+1.168%	624,714	+43.969%
2024-03-22	27.20	27.2500	26.5100	26.55	-2.246%	716,247	+45.650%
2024-03-21	27.19	27.2900	26.9400	27.16	+0.295%	869,257	+42.378%
2024-03-20	26.63	27.1950	26.5470	27.08	+1.309%	640,214	+42.799%
2024-03-19	26.39	26.7650	26.3900	26.73	+1.519%	712,530	+44.669%
2024-03-18	26.45	26.5100	26.2132	26.33	-0.604%	1,084,883	+46.867%
2024-03-15	26.07	26.5400	26.0700	26.49	+0.646%	1,793,352	+45.980%
2024-03-14	26.68	26.7710	26.0350	26.32	-1.791%	797,315	+46.922%
2024-03-13	26.71	27.0800	26.7100	26.80	+0.337%	585,790	+44.291%
2024-03-12	26.74	26.8900	26.4950	26.71	-0.447%	966,002	+44.777%
2024-03-11	26.64	26.8700	26.4700	26.83	+0.224%	455,570	+44.130%
2024-03-08	26.84	27.0500	26.7300	26.77	+0.337%	555,132	+44.453%
2024-03-07	26.86	27.1000	26.4950	26.68	-0.633%	828,936	+44.940%
2024-03-06	26.50	26.9450	26.1800	26.85	+0.037%	974,313	+44.022%
2024-03-05	26.53	27.0250	26.5300	26.84	+0.487%	561,196	+44.076%
2024-03-04	26.81	26.9700	26.6150	26.71	-0.964%	663,951	+44.777%
2024-03-01	26.68	27.0200	26.5300	26.97	+1.049%	530,083	+43.382%
2024-02-29	27.02	27.0300	26.4700	26.69	-0.075%	1,709,289	+44.886%
2024-02-28	26.65	27.0100	26.6200	26.71	0.000%	565,425	+44.777%
2024-02-27	26.61	26.8600	26.6000	26.71	+0.489%	568,391	+44.777%
2024-02-26	26.78	27.1450	26.5800	26.58	-1.519%	459,818	+45.485%
2024-02-23	26.83	27.2200	26.7800	26.99	+0.559%	495,800	+43.275%
2024-02-22	26.80	27.0500	26.7000	26.84	+0.149%	607,193	+44.076%
2024-02-21	26.80	26.8300	26.5200	26.80	+0.112%	794,024	+44.291%
2024-02-20	26.63	27.0800	26.6300	26.77	-0.815%	528,096	+44.453%
2024-02-16	27.27	27.5100	26.9400	26.99	-1.783%	656,832	+43.275%
2024-02-15	26.76	27.5700	26.7550	27.48	+3.269%	916,234	+40.721%
2024-02-14	26.87	26.9700	26.4900	26.61	-0.075%	1,091,743	+45.321%
2024-02-13	27.03	27.2100	26.3800	26.63	-2.775%	894,039	+45.212%
2024-02-12	27.21	27.6800	27.2100	27.39	+0.588%	816,575	+41.183%
2024-02-09	26.81	27.2800	26.5200	27.23	+1.415%	823,764	+42.012%
2024-02-08	27.42	27.5300	26.6800	26.85	-2.221%	1,077,189	+44.022%
2024-02-07	27.38	28.3000	26.6900	27.46	+2.846%	1,652,404	+40.823%
2024-02-06	26.50	26.9400	26.4400	26.70	+0.527%	977,308	+44.831%
2024-02-05	26.29	26.7450	26.1800	26.56	-0.263%	729,017	+45.595%
2024-02-02	26.49	26.8300	26.4400	26.63	-0.038%	519,915	+45.212%
2024-02-01	27.09	27.1300	26.0300	26.64	-1.987%	863,176	+45.158%
2024-01-31	27.94	27.9650	27.1500	27.18	-2.336%	807,181	+42.274%
2024-01-30	27.69	27.9300	27.6664	27.83	+0.433%	493,189	+38.951%
2024-01-29	27.92	28.0300	27.5450	27.71	-0.859%	733,023	+39.553%
2024-01-26	28.00	28.0750	27.8200	27.95	+0.215%	468,898	+38.354%
2024-01-25	27.73	27.9000	27.4900	27.89	+1.492%	557,217	+38.652%
2024-01-24	27.70	27.8200	27.4350	27.48	-0.073%	678,584	+40.721%
2024-01-23	27.88	27.9300	27.4900	27.50	-1.186%	712,866	+40.618%
2024-01-22	27.61	27.8900	27.5101	27.83	+1.644%	448,162	+38.951%
2024-01-19	27.19	27.4700	26.9300	27.38	+1.445%	559,877	+41.234%
2024-01-18	26.76	27.0100	26.6000	26.99	+0.822%	394,794	+43.275%
2024-01-17	26.60	26.9850	26.5800	26.77	-0.335%	745,879	+44.453%
2024-01-16	26.97	27.0600	26.7500	26.86	-0.922%	627,806	+43.969%
2024-01-12	27.24	27.2500	26.9250	27.11	+0.370%	681,740	+42.641%
2024-01-11	26.69	27.0400	26.3300	27.01	+0.334%	947,746	+43.169%
2024-01-10	26.48	26.9450	26.4800	26.92	+1.279%	565,946	+43.648%
2024-01-09	26.94	27.1100	26.4800	26.58	-2.566%	575,711	+45.485%
2024-01-08	27.19	27.2800	27.0000	27.28	+0.331%	488,466	+41.752%
2024-01-05	26.99	27.3900	26.9200	27.19	+0.816%	733,393	+42.221%
2024-01-04	27.00	27.2100	26.8200	26.97	-1.209%	949,649	+43.382%
2024-01-03	27.88	27.9000	27.3000	27.30	-2.604%	653,462	+41.648%
2024-01-02	27.86	28.0300	27.6900	28.03	+0.466%	568,702	+37.959%
2023-12-29	28.13	28.2400	27.9000	27.90	-0.923%	690,420	+38.602%
2023-12-28	27.99	28.3900	27.9200	28.16	+0.249%	884,669	+37.322%
2023-12-27	28.06	28.3000	28.0100	28.09	-0.036%	1,050,010	+37.665%
2023-12-26	27.92	28.2800	27.8700	28.10	+0.645%	935,257	+37.616%
2023-12-22	28.00	28.3500	27.8400	27.92	-0.107%	1,021,873	+38.503%
2023-12-21	27.60	27.9900	27.4915	27.95	+1.673%	926,691	+38.354%
2023-12-20	27.38	28.0100	27.3800	27.49	-0.290%	1,305,020	+40.669%
2023-12-19	26.74	27.7400	26.7000	27.57	+3.491%	1,214,719	+40.261%
2023-12-18	26.61	26.7200	26.3100	26.64	+1.101%	707,205	+45.158%
2023-12-15	26.58	26.5800	26.1800	26.35	-1.274%	1,787,885	+46.755%
2023-12-14	27.25	27.3900	26.5550	26.69	-1.549%	1,009,802	+44.886%
2023-12-13	26.74	27.1300	26.4800	27.11	+1.384%	918,128	+42.641%
2023-12-12	26.69	26.8950	26.6700	26.74	0.000%	1,008,064	+44.615%
2023-12-11	26.55	26.8800	26.5500	26.74	+0.944%	685,573	+44.615%
2023-12-08	26.35	26.5550	26.2750	26.49	+0.569%	582,665	+45.980%
2023-12-07	26.56	26.6400	26.2900	26.34	-0.903%	884,720	+46.811%
2023-12-06	27.00	27.2200	26.5700	26.58	-0.895%	623,834	+45.485%
2023-12-05	26.82	26.9450	26.5900	26.82	-0.740%	639,290	+44.183%
2023-12-04	26.74	27.1100	26.7400	27.02	+0.558%	498,278	+43.116%
2023-12-01	26.33	26.9900	26.3100	26.87	+1.396%	1,177,853	+43.915%
2023-11-30	26.24	26.7050	26.1500	26.50	+1.106%	2,054,496	+45.925%
2023-11-29	26.58	26.8000	26.1500	26.21	-1.057%	1,508,882	+47.539%
2023-11-28	26.83	26.8300	26.2800	26.49	-1.743%	819,135	+45.980%
2023-11-27	26.09	26.9900	26.0900	26.96	+2.822%	999,644	+43.435%
2023-11-24	25.94	26.4250	25.9000	26.22	+0.807%	374,084	+47.483%

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

CNO
CNO Financial Group, Inc.
stock NYSE