CNO Financial Group Stock Price History
NYSE: CNOFinanceAccident &Health InsuranceUSD
52.99-0.56 (-1.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNO price history at a glance
The price history for CNO Financial Group (CNO) on this page begins on September 8, 2003, when the stock closed at $20.29; it most recently closed at $52.99 on October 5, 2026. The highest price in this record is $57.59, reached on July 27, 2026; the latest close is 8.0% below that peak. Across the 22 complete calendar years in the table, CNO finished higher in 14 and lower in 8. Its best year was 2013 (+86.2%) and its worst was 2008 (-60.1%).
Over roughly 23 years the share price changed +161.2%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, CNO has gained 32.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $57.59
- Date of high
- Jul 27, 2026
- Low since 2003
- $0.26
- Date of low
- Mar 9, 2009
- 52-week high
- $57.59
- 52-week low
- $38.22
- Last close
- $52.99
CNO returns
1 week
-1.62%
1 month
-3.30%
3 months
+1.98%
6 months
+25.42%
Year to date
+24.77%
1 year
+32.14%
3 years
+123.87%
5 years
+105.95%
CNO price return, excluding dividends.
CNO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.99 | +25.57% |
| 2025 | 42.20 | +12.38% |
| 2024 | 37.55 | +34.59% |
| 2023 | 27.90 | +22.10% |
| 2022 | 22.85 | -4.15% |
| 2021 | 23.84 | +7.24% |
| 2020 | 22.23 | +23.50% |
| 2019 | 18.00 | +15.61% |
| 2018 | 15.57 | -36.94% |
| 2017 | 24.69 | +28.93% |
| 2016 | 19.15 | +0.31% |
| 2015 | 19.09 | +11.90% |
| 2014 | 17.06 | -3.56% |
| 2013 | 17.69 | +86.21% |
| 2012 | 9.50 | +50.55% |
| 2011 | 6.31 | -6.93% |
| 2010 | 6.78 | +35.60% |
| 2009 | 5.00 | +6.16% |
| 2008 | 4.71 | -60.08% |
| 2007 | 11.80 | -40.94% |
| 2006 | 19.98 | -13.77% |
| 2005 | 23.17 | +16.14% |
| 2004 | 19.95 | -8.11% |
| 2003* | 21.71 | +7.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CNO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.34 | 53.62 | 52.77 | 52.99 | -1.05% | |
| 53.66 | 53.98 | 52.87 | 53.55 | +1.06% | |
| 53.81 | 53.92 | 52.98 | 52.99 | -1.94% | |
| 54.09 | 54.82 | 53.92 | 54.04 | +0.02% | |
| 53.86 | 54.71 | 53.86 | 54.03 | +0.32% | |
| 53.15 | 54.09 | 53.08 | 53.86 | +1.47% | |
| 52.60 | 53.11 | 51.94 | 53.08 | +0.32% | |
| 53.20 | 53.51 | 52.59 | 52.91 | -0.71% | |
| 53.43 | 53.57 | 52.40 | 53.29 | -0.65% | |
| 54.75 | 54.75 | 53.58 | 53.64 | -0.63% | |
| 53.83 | 54.20 | 53.29 | 53.98 | +0.86% | |
| 54.33 | 54.58 | 53.48 | 53.52 | -0.93% | |
| 53.64 | 54.78 | 53.64 | 54.02 | +0.11% | |
| 54.72 | 54.82 | 53.14 | 53.96 | -0.81% | |
| 55.84 | 56.13 | 54.34 | 54.40 | -1.47% | |
| 55.18 | 55.24 | 54.60 | 55.21 | -0.65% | |
| 56.18 | 56.28 | 55.48 | 55.57 | +0.04% | |
| 55.54 | 56.35 | 54.75 | 55.55 | -0.31% | |
| 55.32 | 55.86 | 54.91 | 55.72 | +0.34% | |
| 55.32 | 55.84 | 55.10 | 55.53 | +1.07% | |
| 55.78 | 55.78 | 54.60 | 54.94 | -0.16% | |
| 54.97 | 55.18 | 54.45 | 55.03 | +0.42% | |
| 55.02 | 55.39 | 54.47 | 54.80 | -0.69% | |
| 56.25 | 56.76 | 55.13 | 55.18 | -2.77% | |
| 56.30 | 56.98 | 55.78 | 56.75 | +0.05% | |
| 55.93 | 56.81 | 55.93 | 56.72 | +2.53% | |
| 54.81 | 55.60 | 54.51 | 55.32 | +1.43% | |
| 54.98 | 55.32 | 54.37 | 54.54 | -0.46% | |
| 55.36 | 55.49 | 54.66 | 54.79 | -1.05% | |
| 55.33 | 55.67 | 55.02 | 55.37 | +0.38% | |
| 54.82 | 55.70 | 54.55 | 55.16 | +0.79% | |
| 54.34 | 54.83 | 53.54 | 54.73 | +1.00% | |
| 54.51 | 54.51 | 53.69 | 54.19 | -0.09% | |
| 53.58 | 54.42 | 53.50 | 54.24 | +1.35% | |
| 53.47 | 54.03 | 53.08 | 53.52 | +0.77% | |
| 53.09 | 53.68 | 52.83 | 53.11 | -0.36% | |
| 54.31 | 54.51 | 53.17 | 53.30 | -2.24% | |
| 55.12 | 55.45 | 54.50 | 54.52 | -0.53% | |
| 55.13 | 55.60 | 54.69 | 54.81 | -0.85% | |
| 54.75 | 55.39 | 54.71 | 55.28 | +0.78% | |
| 54.72 | 55.02 | 54.34 | 54.85 | +1.05% | |
| 54.59 | 55.02 | 54.26 | 54.28 | -0.64% | |
| 55.10 | 55.48 | 54.61 | 54.63 | -1.19% | |
| 55.50 | 55.85 | 54.86 | 55.29 | +0.24% | |
| 55.09 | 55.40 | 54.72 | 55.16 | -0.58% | |
| 56.42 | 56.42 | 55.18 | 55.48 | -0.36% | |
| 55.50 | 55.89 | 55.07 | 55.68 | +0.49% | |
| 54.82 | 55.69 | 54.70 | 55.41 | +0.27% | |
| 55.39 | 56.59 | 55.18 | 55.26 | +0.31% | |
| 57.59 | 57.59 | 54.83 | 55.09 | +2.99% | |
| 53.35 | 53.92 | 53.00 | 53.49 | +1.02% | |
| 53.23 | 53.68 | 52.74 | 52.95 | -1.07% | |
| 53.25 | 53.84 | 53.21 | 53.52 | +0.73% | |
| 53.48 | 53.82 | 53.05 | 53.13 | -0.19% | |
| 52.97 | 53.47 | 52.54 | 53.23 | +1.20% | |
| 52.61 | 53.09 | 51.63 | 52.60 | -0.90% | |
| 52.97 | 53.23 | 52.64 | 53.08 | +0.11% | |
| 52.95 | 53.12 | 52.48 | 53.02 | -0.02% | |
| 53.65 | 53.80 | 52.95 | 53.03 | -1.04% | |
| 53.32 | 54.09 | 53.12 | 53.59 | +0.15% | |
| 53.03 | 53.72 | 52.85 | 53.51 | +1.44% | |
| 52.03 | 53.11 | 51.80 | 52.75 | +1.07% | |
| 52.05 | 52.81 | 51.63 | 52.19 | -0.02% | |
| 52.22 | 52.75 | 51.83 | 52.20 | +0.46% | |
| 52.58 | 52.74 | 51.05 | 51.96 | -1.83% | |
| 52.46 | 53.12 | 52.41 | 52.93 | +1.01% | |
| 53.09 | 53.09 | 52.27 | 52.40 | -0.93% | |
| 52.95 | 53.55 | 52.88 | 52.89 | +0.47% | |
| 52.55 | 52.99 | 52.43 | 52.64 | +0.40% | |
| 52.35 | 52.56 | 51.51 | 52.43 | +0.69% | |
| 51.31 | 52.40 | 51.31 | 52.07 | +2.14% | |
| 52.13 | 52.13 | 50.97 | 50.98 | -2.21% | |
| 52.02 | 52.49 | 51.72 | 52.13 | -0.74% | |
| 52.24 | 53.02 | 52.04 | 52.52 | +1.19% | |
| 52.31 | 53.03 | 51.35 | 51.90 | -0.46% | |
| 52.24 | 52.91 | 52.10 | 52.14 | -1.19% | |
| 51.76 | 52.82 | 51.56 | 52.77 | +2.55% | |
| 51.15 | 52.06 | 51.13 | 51.46 | +1.24% | |
| 51.62 | 51.77 | 50.59 | 50.83 | -0.78% | |
| 50.82 | 51.68 | 50.56 | 51.23 | +0.35% | |
| 50.65 | 51.22 | 50.65 | 51.05 | +1.27% | |
| 50.57 | 50.74 | 50.29 | 50.41 | +0.10% | |
| 50.27 | 50.71 | 49.94 | 50.36 | +0.78% | |
| 50.00 | 50.20 | 49.75 | 49.97 | +0.69% | |
| 48.89 | 49.95 | 48.52 | 49.63 | +1.91% | |
| 48.29 | 48.82 | 48.29 | 48.70 | +1.48% | |
| 47.67 | 48.26 | 47.67 | 47.99 | +0.17% | |
| 47.33 | 48.13 | 47.33 | 47.91 | +1.68% | |
| 46.71 | 47.21 | 46.70 | 47.12 | +2.06% | |
| 46.47 | 46.69 | 46.11 | 46.17 | -1.45% | |
| 46.04 | 47.26 | 46.02 | 46.85 | +1.91% | |
| 46.30 | 46.50 | 45.80 | 45.97 | 0.00% | |
| 45.94 | 46.68 | 45.94 | 45.97 | -0.54% | |
| 46.18 | 46.36 | 45.98 | 46.22 | -0.30% | |
| 47.10 | 47.65 | 46.17 | 46.36 | -1.47% | |
| 47.06 | 47.45 | 46.91 | 47.05 | -0.51% | |
| 47.54 | 47.60 | 47.07 | 47.29 | -0.19% | |
| 46.80 | 47.39 | 46.53 | 47.38 | +0.32% | |
| 47.09 | 47.71 | 46.75 | 47.23 | +0.75% | |
| 47.86 | 47.91 | 46.82 | 46.88 | -2.01% | |
| 46.43 | 47.95 | 46.43 | 47.84 | +2.18% | |
| 47.29 | 47.35 | 46.70 | 46.82 | -0.78% | |
| 46.37 | 47.23 | 46.37 | 47.19 | +2.54% | |
| 45.95 | 46.23 | 45.72 | 46.02 | -0.32% | |
| 45.98 | 46.33 | 45.08 | 46.17 | +1.07% | |
| 46.16 | 46.27 | 45.48 | 45.68 | -0.74% | |
| 45.94 | 46.16 | 45.53 | 46.02 | +0.26% | |
| 45.92 | 46.33 | 45.62 | 45.90 | +0.42% | |
| 45.76 | 46.19 | 45.55 | 45.71 | +0.42% | |
| 45.70 | 45.99 | 45.29 | 45.52 | -0.31% | |
| 44.39 | 45.68 | 44.36 | 45.66 | +2.31% | |
| 43.95 | 44.65 | 43.24 | 44.63 | +0.40% | |
| 44.19 | 44.77 | 44.12 | 44.45 | -0.47% | |
| 44.43 | 44.91 | 44.42 | 44.66 | +0.20% | |
| 44.78 | 44.94 | 44.37 | 44.57 | +0.59% | |
| 43.60 | 44.47 | 43.60 | 44.31 | +1.37% | |
| 44.04 | 44.07 | 43.52 | 43.71 | -0.09% | |
| 43.51 | 44.20 | 43.31 | 43.75 | +0.64% | |
| 43.61 | 43.66 | 42.95 | 43.47 | -0.32% | |
| 43.94 | 44.28 | 43.45 | 43.61 | -0.75% | |
| 43.52 | 44.20 | 43.52 | 43.94 | +0.71% | |
| 43.31 | 44.50 | 43.16 | 43.63 | +1.51% | |
| 43.22 | 43.56 | 42.69 | 42.98 | -0.44% | |
| 42.93 | 43.46 | 42.35 | 43.17 | +0.72% | |
| 42.59 | 43.10 | 42.47 | 42.86 | +0.47% | |
| 41.88 | 42.80 | 41.76 | 42.66 | +0.97% | |
| 42.11 | 42.32 | 41.45 | 42.25 | +0.33% | |
| 42.35 | 42.89 | 42.08 | 42.11 | -1.54% | |
| 41.90 | 43.06 | 41.90 | 42.77 | +2.57% | |
| 41.43 | 41.88 | 41.01 | 41.70 | +0.24% | |
| 41.07 | 41.65 | 40.90 | 41.60 | +1.07% | |
| 40.72 | 41.31 | 40.37 | 41.16 | +0.19% | |
| 41.17 | 41.78 | 41.06 | 41.08 | +0.05% | |
| 40.73 | 41.23 | 40.13 | 41.06 | +2.19% | |
| 39.81 | 40.49 | 39.61 | 40.18 | +1.59% | |
| 40.77 | 40.81 | 39.49 | 39.55 | -3.44% | |
| 40.53 | 41.05 | 40.53 | 40.96 | +0.86% | |
| 41.06 | 41.20 | 40.36 | 40.61 | -0.05% | |
| 40.24 | 40.99 | 40.24 | 40.63 | +0.22% | |
| 40.80 | 41.24 | 39.99 | 40.54 | +2.01% | |
| 39.96 | 39.96 | 39.28 | 39.74 | -0.43% | |
| 40.00 | 40.39 | 39.53 | 39.91 | -0.67% | |
| 40.27 | 40.78 | 40.10 | 40.18 | -1.69% | |
| 40.65 | 41.26 | 40.61 | 40.87 | +1.16% | |
| 40.34 | 41.03 | 40.12 | 40.40 | +1.33% | |
| 40.15 | 40.26 | 39.34 | 39.87 | +0.25% | |
| 39.29 | 39.95 | 38.99 | 39.77 | -0.40% | |
| 40.02 | 40.61 | 39.48 | 39.93 | -1.67% | |
| 40.75 | 41.44 | 40.18 | 40.61 | -1.36% | |
| 41.06 | 41.37 | 39.92 | 41.17 | -0.89% | |
| 41.43 | 41.61 | 40.59 | 41.54 | -1.45% | |
| 41.98 | 42.42 | 41.80 | 42.15 | -1.01% | |
| 42.34 | 42.70 | 41.87 | 42.58 | +0.92% | |
| 41.69 | 42.21 | 40.42 | 42.19 | -0.78% | |
| 41.29 | 43.07 | 41.22 | 42.52 | +1.70% | |
| 42.61 | 42.71 | 41.50 | 41.81 | -2.93% | |
| 42.69 | 43.31 | 42.52 | 43.07 | +1.77% | |
| 41.89 | 42.40 | 41.39 | 42.32 | +1.68% | |
| 41.16 | 41.77 | 40.61 | 41.62 | +0.85% | |
| 43.02 | 43.33 | 41.23 | 41.27 | -4.51% | |
| 42.69 | 43.24 | 42.29 | 43.22 | +1.50% | |
| 42.96 | 43.05 | 42.26 | 42.58 | -1.07% | |
| 43.28 | 43.37 | 42.85 | 43.04 | -0.19% | |
| 43.48 | 43.83 | 42.91 | 43.12 | +0.14% | |
| 42.98 | 43.77 | 42.80 | 43.06 | -0.32% | |
| 43.38 | 43.80 | 42.27 | 43.20 | +0.28% | |
| 43.22 | 43.58 | 42.48 | 43.08 | +0.07% | |
| 42.60 | 43.22 | 42.39 | 43.05 | +0.80% | |
| 44.33 | 44.86 | 42.52 | 42.71 | -4.32% | |
| 43.56 | 44.84 | 43.08 | 44.64 | +5.51% | |
| 42.61 | 43.46 | 42.19 | 42.31 | -0.52% | |
| 42.38 | 42.69 | 41.66 | 42.53 | +0.52% | |
| 42.47 | 43.45 | 42.16 | 42.31 | -1.14% | |
| 42.33 | 42.86 | 41.99 | 42.80 | +1.78% | |
| 41.44 | 42.19 | 41.44 | 42.05 | +0.57% | |
| 41.34 | 41.85 | 41.17 | 41.81 | +1.95% | |
| 40.91 | 41.26 | 40.64 | 41.01 | -0.02% | |
| 41.23 | 41.31 | 40.70 | 41.02 | -0.75% | |
| 40.90 | 41.42 | 40.80 | 41.33 | +1.60% | |
| 41.13 | 41.31 | 40.20 | 40.68 | -1.93% | |
| 41.00 | 41.49 | 40.95 | 41.48 | +1.00% | |
| 40.56 | 41.46 | 40.56 | 41.07 | +1.51% | |
| 41.00 | 41.52 | 40.37 | 40.46 | -2.60% | |
| 41.85 | 42.07 | 41.51 | 41.54 | -1.33% | |
| 41.85 | 42.90 | 41.85 | 42.10 | -0.78% | |
| 42.20 | 42.65 | 42.00 | 42.43 | +0.55% | |
| 42.92 | 43.20 | 42.00 | 42.20 | -1.72% | |
| 43.18 | 43.54 | 42.93 | 42.94 | -1.06% | |
| 43.80 | 44.13 | 43.37 | 43.40 | -1.16% | |
| 43.38 | 44.19 | 43.38 | 43.91 | +1.39% | |
| 43.24 | 43.37 | 42.63 | 43.31 | 0.00% | |
| 42.59 | 43.48 | 42.35 | 43.31 | +0.53% | |
| 41.87 | 43.55 | 41.77 | 43.08 | +2.09% | |
| 41.82 | 42.48 | 41.65 | 42.20 | -0.64% | |
| 42.81 | 42.92 | 42.37 | 42.47 | -0.75% | |
| 42.76 | 43.04 | 42.75 | 42.79 | -0.12% | |
| 43.37 | 43.50 | 42.78 | 42.84 | -1.04% | |
| 43.64 | 43.73 | 43.16 | 43.29 | -0.71% | |
| 43.56 | 43.89 | 43.40 | 43.60 | +0.07% | |
| 43.87 | 44.01 | 43.54 | 43.57 | +0.21% | |
| 43.47 | 43.91 | 43.43 | 43.48 | -0.16% | |
| 43.00 | 43.57 | 42.98 | 43.55 | +0.83% | |
| 43.02 | 43.37 | 42.83 | 43.19 | +0.28% | |
| 42.99 | 43.28 | 42.91 | 43.07 | +0.44% | |
| 43.01 | 43.31 | 42.73 | 42.88 | +0.02% | |
| 41.95 | 43.56 | 41.55 | 42.87 | +3.95% | |
| 41.40 | 41.40 | 41.05 | 41.24 | +0.24% | |
| 40.91 | 41.48 | 40.91 | 41.14 | +0.76% | |
| 39.81 | 41.00 | 39.81 | 40.83 | +2.00% | |
| 40.04 | 40.57 | 39.93 | 40.03 | +0.18% | |
| 40.14 | 40.14 | 39.38 | 39.96 | -0.55% | |
| 40.41 | 40.47 | 40.07 | 40.18 | -0.27% | |
| 40.44 | 40.71 | 40.14 | 40.29 | -0.64% | |
| 40.17 | 40.57 | 40.10 | 40.55 | +1.15% | |
| 41.07 | 41.19 | 40.03 | 40.09 | -1.69% | |
| 40.91 | 41.14 | 40.69 | 40.78 | -0.37% | |
| 40.73 | 41.21 | 40.73 | 40.93 | -0.61% | |
| 41.12 | 41.59 | 41.12 | 41.18 | 0.00% | |
| 41.13 | 41.96 | 41.05 | 41.18 | +0.86% | |
| 40.27 | 41.02 | 40.15 | 40.83 | +0.94% | |
| 40.30 | 40.98 | 39.79 | 40.45 | +1.71% | |
| 40.13 | 40.59 | 39.49 | 39.77 | +0.25% | |
| 40.05 | 40.22 | 39.41 | 39.67 | -1.10% | |
| 39.80 | 40.42 | 39.70 | 40.11 | +0.96% | |
| 41.10 | 41.23 | 39.69 | 39.73 | -3.59% | |
| 41.17 | 41.48 | 40.67 | 41.21 | -0.48% | |
| 41.55 | 41.83 | 41.25 | 41.41 | -0.55% | |
| 41.03 | 41.68 | 41.03 | 41.64 | +1.59% | |
| 41.02 | 41.28 | 40.92 | 40.99 | +0.20% | |
| 41.07 | 41.70 | 40.91 | 40.91 | -0.82% | |
| 40.44 | 41.25 | 40.08 | 41.25 | +1.88% | |
| 40.50 | 40.92 | 40.13 | 40.49 | +0.40% | |
| 41.50 | 41.65 | 40.31 | 40.33 | -2.37% | |
| 40.55 | 42.00 | 39.19 | 41.31 | +4.34% | |
| 39.88 | 39.88 | 39.28 | 39.59 | -1.07% | |
| 39.75 | 40.07 | 39.53 | 40.02 | +0.28% | |
| 39.90 | 40.62 | 39.88 | 39.91 | +0.10% | |
| 39.88 | 40.32 | 39.62 | 39.87 | -0.89% | |
| 40.12 | 40.25 | 39.73 | 40.23 | +0.12% | |
| 40.29 | 40.49 | 39.87 | 40.18 | +0.15% | |
| 40.00 | 40.34 | 39.94 | 40.12 | +0.73% | |
| 39.47 | 40.02 | 39.35 | 39.83 | +0.81% | |
| 39.79 | 39.91 | 39.01 | 39.51 | -0.25% | |
| 39.42 | 39.94 | 39.39 | 39.61 | +0.28% | |
| 39.08 | 39.62 | 39.03 | 39.50 | +1.39% | |
| 38.53 | 38.96 | 38.35 | 38.96 | +1.22% | |
| 39.01 | 39.12 | 38.22 | 38.49 | -2.43% | |
| 40.09 | 40.29 | 39.30 | 39.45 | -1.55% | |
| 38.84 | 40.16 | 38.84 | 40.07 | +1.70% | |
| 39.51 | 39.81 | 39.19 | 39.40 | +0.31% | |
| 39.59 | 40.10 | 39.00 | 39.28 | -2.04% | |
| 40.17 | 40.30 | 39.68 | 40.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNO chart for longer ranges.