-
5 DAY PERFORMANCE
+0.77% -
1 MONTH PERFORMANCE
+11.41% -
3 MONTH PERFORMANCE
+20.40% -
6 MONTH PERFORMANCE
+37.14% -
YEAR-TO-DATE PERFORMANCE
+40.68% -
1 YEAR PERFORMANCE
+52.49%
CNO Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $38.80 | $38.83 (0.08%) | $39.21 | $38.57 | 517,821 | $4.08 B |
| 11/19/2024 | $38.55 | $38.96 (1.06%) | $39.09 | $38.34 | 581,632 | $4.09 B |
| 11/18/2024 | $39.00 | $38.95 (-0.13%) | $39.23 | $38.89 | 546,600 | $4.09 B |
| 11/15/2024 | $39.23 | $38.95 (-0.71%) | $39.42 | $38.62 | 500,800 | $4.09 B |
| 11/14/2024 | $39.33 | $39.05 (-0.71%) | $39.49 | $38.74 | 693,900 | $4.10 B |
| 11/13/2024 | $39.50 | $39.26 (-0.61%) | $39.74 | $39.24 | 712,131 | $4.13 B |
| 11/12/2024 | $39.87 | $39.60 (-0.68%) | $40.29 | $39.49 | 607,600 | $4.16 B |
| 11/11/2024 | $39.39 | $39.99 (1.52%) | $40.21 | $39.34 | 619,928 | $4.20 B |
| 11/08/2024 | $38.75 | $38.82 (0.18%) | $39.06 | $38.60 | 572,400 | $4.16 B |
| 11/07/2024 | $39.28 | $38.52 (-1.93%) | $39.33 | $38.48 | 1.06 M | $4.13 B |
| 11/06/2024 | $38.01 | $39.69 (4.42%) | $39.81 | $37.80 | 1.13 M | $4.26 B |
| 11/05/2024 | $35.65 | $35.83 (0.5%) | $36.15 | $35.38 | 649,500 | $3.84 B |
| 11/04/2024 | $35.98 | $35.75 (-0.64%) | $36.36 | $35.65 | 803,500 | $3.83 B |
| 11/01/2024 | $34.68 | $35.92 (3.58%) | $36.95 | $34.68 | 1.07 M | $3.85 B |
| 10/31/2024 | $34.81 | $34.40 (-1.18%) | $35.03 | $34.36 | 781,500 | $3.69 B |
| 10/30/2024 | $34.72 | $35.06 (0.98%) | $35.47 | $34.72 | 330,515 | $3.76 B |
| 10/29/2024 | $34.51 | $34.68 (0.49%) | $34.91 | $34.51 | 613,300 | $3.72 B |
| 10/28/2024 | $34.45 | $34.75 (0.87%) | $35.03 | $34.45 | 649,800 | $3.73 B |
| 10/25/2024 | $34.99 | $34.27 (-2.06%) | $34.99 | $34.10 | 380,900 | $3.69 B |
| 10/24/2024 | $35.28 | $34.83 (-1.28%) | $35.28 | $34.59 | 461,317 | $3.75 B |
| 10/23/2024 | $35.06 | $35.10 (0.11%) | $35.24 | $34.83 | 547,320 | $3.78 B |
| 10/22/2024 | $35.12 | $35.25 (0.37%) | $35.35 | $34.93 | 650,400 | $3.80 B |
| 10/21/2024 | $36.02 | $35.23 (-2.19%) | $36.13 | $35.17 | 691,300 | $3.80 B |
| 10/18/2024 | $36.57 | $36.07 (-1.37%) | $36.57 | $36.05 | 489,641 | $3.89 B |
| 10/17/2024 | $36.47 | $36.51 (0.11%) | $36.65 | $36.23 | 413,542 | $3.93 B |
| 10/16/2024 | $35.94 | $36.26 (0.89%) | $36.40 | $35.94 | 403,932 | $3.91 B |
| 10/15/2024 | $35.39 | $35.81 (1.19%) | $36.34 | $35.39 | 458,000 | $3.86 B |
| 10/14/2024 | $35.02 | $35.39 (1.06%) | $35.44 | $34.87 | 406,300 | $3.81 B |
| 10/11/2024 | $34.52 | $35.00 (1.39%) | $35.13 | $34.42 | 669,800 | $3.77 B |
| 10/10/2024 | $34.66 | $34.24 (-1.21%) | $34.66 | $34.05 | 836,444 | $3.69 B |
| 10/09/2024 | $33.91 | $34.35 (1.3%) | $34.60 | $33.91 | 821,347 | $3.70 B |
| 10/08/2024 | $34.24 | $34.14 (-0.29%) | $34.24 | $33.97 | 854,635 | $3.68 B |
| 10/07/2024 | $34.79 | $34.00 (-2.27%) | $34.80 | $33.85 | 660,741 | $3.66 B |
| 10/04/2024 | $34.99 | $34.97 (-0.06%) | $35.19 | $34.87 | 519,442 | $3.77 B |
| 10/03/2024 | $34.39 | $34.40 (0.03%) | $34.67 | $34.19 | 438,433 | $3.71 B |
| 10/02/2024 | $34.30 | $34.63 (0.96%) | $34.72 | $34.07 | 451,341 | $3.73 B |
| 10/01/2024 | $34.72 | $34.36 (-1.04%) | $34.93 | $34.21 | 498,401 | $3.70 B |
| 09/30/2024 | $34.19 | $35.10 (2.66%) | $35.11 | $33.92 | 751,500 | $3.78 B |
| 09/27/2024 | $34.61 | $34.26 (-1.01%) | $34.78 | $34.12 | 809,500 | $3.69 B |
| 09/26/2024 | $34.74 | $34.46 (-0.81%) | $34.91 | $34.45 | 528,400 | $3.71 B |
| 09/25/2024 | $34.75 | $34.52 (-0.66%) | $34.75 | $34.41 | 756,300 | $3.72 B |
| 09/24/2024 | $34.97 | $34.67 (-0.86%) | $35.15 | $34.60 | 575,500 | $3.74 B |
| 09/23/2024 | $35.31 | $35.13 (-0.51%) | $35.63 | $35.08 | 888,401 | $3.78 B |
| 09/20/2024 | $35.19 | $35.35 (0.45%) | $35.56 | $35.17 | 2.58 M | $3.81 B |
| 09/19/2024 | $35.25 | $35.42 (0.48%) | $35.54 | $34.92 | 1.62 M | $3.82 B |
| 09/18/2024 | $34.42 | $34.79 (1.07%) | $35.20 | $34.42 | 646,207 | $3.75 B |
| 09/17/2024 | $34.22 | $34.50 (0.82%) | $34.82 | $34.00 | 581,700 | $3.72 B |
| 09/16/2024 | $33.34 | $33.96 (1.86%) | $33.99 | $33.28 | 785,300 | $3.66 B |
| 09/13/2024 | $32.98 | $33.05 (0.21%) | $33.21 | $32.87 | 457,100 | $3.56 B |
| 09/12/2024 | $32.36 | $32.65 (0.9%) | $32.69 | $32.12 | 741,748 | $3.52 B |
| 09/11/2024 | $32.15 | $32.11 (-0.12%) | $32.17 | $31.40 | 896,100 | $3.46 B |
| 09/10/2024 | $32.46 | $32.43 (-0.09%) | $32.67 | $32.11 | 921,329 | $3.49 B |
| 09/09/2024 | $33.01 | $32.61 (-1.21%) | $33.09 | $32.51 | 932,420 | $3.51 B |
| 09/06/2024 | $34.09 | $32.93 (-3.4%) | $34.44 | $32.90 | 674,412 | $3.55 B |
| 09/05/2024 | $34.70 | $34.25 (-1.3%) | $34.70 | $33.77 | 638,600 | $3.69 B |
| 09/04/2024 | $34.64 | $34.48 (-0.46%) | $35.03 | $34.27 | 544,100 | $3.71 B |
| 09/03/2024 | $34.67 | $34.55 (-0.35%) | $35.19 | $34.46 | 1.04 M | $3.72 B |
| 08/30/2024 | $34.73 | $34.92 (0.55%) | $35.01 | $34.50 | 1.56 M | $3.76 B |
| 08/29/2024 | $34.55 | $34.64 (0.26%) | $34.85 | $34.22 | 502,914 | $3.73 B |
| 08/28/2024 | $33.70 | $34.38 (2.02%) | $34.49 | $33.64 | 602,500 | $3.70 B |
| 08/27/2024 | $33.88 | $33.85 (-0.09%) | $33.98 | $33.66 | 429,500 | $3.65 B |
| 08/26/2024 | $34.02 | $33.84 (-0.53%) | $34.33 | $33.76 | 695,032 | $3.65 B |
| 08/23/2024 | $33.08 | $33.87 (2.39%) | $33.92 | $33.02 | 706,106 | $3.65 B |
| 08/22/2024 | $32.63 | $32.79 (0.49%) | $32.92 | $32.50 | 419,100 | $3.53 B |
| 08/21/2024 | $32.60 | $32.60 (0%) | $32.76 | $32.34 | 526,200 | $3.51 B |