MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNO — CNO Financial Group, Inc.
NYSECNO Financial Group, Inc.
$53.86
+0.78(+1.47%)
- O
- 53.15
- H
- 54.09
- L
- 53.08
- V
- 699.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.86
Period Return+39.43%
Period High$57.59
Period Low$35.24
Avg Daily Volume735.6K
Total Trading Days365
CNO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.15 | $54.09 | $53.08 | $53.86 | +$0.78 | +1.47% | 699,334 | $53.81 | $53.08 $54.09 |
| Oct 1, 2026 | $52.60 | $53.11 | $51.94 | $53.08 | +$0.17 | +0.32% | 994,133 | $52.84 | $51.94 $53.11 |
| Sep 30, 2026 | $53.20 | $53.51 | $52.59 | $52.91 | $-0.38 | -0.71% | 789,055 | $52.96 | $52.59 $53.51 |
| Sep 29, 2026 | $53.43 | $53.57 | $52.40 | $53.29 | $-0.35 | -0.65% | 1,112,088 | $53.19 | $52.40 $53.57 |
| Sep 28, 2026 | $54.75 | $54.75 | $53.58 | $53.64 | $-0.34 | -0.63% | 849,989 | $53.78 | $53.58 $54.75 |
| Sep 25, 2026 | $53.83 | $54.20 | $53.29 | $53.98 | +$0.46 | +0.86% | 750,998 | $53.96 | $53.29 $54.20 |
| Sep 24, 2026 | $54.33 | $54.58 | $53.48 | $53.52 | $-0.50 | -0.93% | 524,580 | $53.75 | $53.48 $54.58 |
| Sep 23, 2026 | $53.64 | $54.78 | $53.64 | $54.02 | +$0.06 | +0.11% | 1,266,095 | $54.12 | $53.64 $54.78 |
| Sep 22, 2026 | $54.72 | $54.82 | $53.14 | $53.96 | $-0.44 | -0.81% | 2,125,714 | $54.07 | $53.14 $54.82 |
| Sep 21, 2026 | $55.84 | $56.13 | $54.34 | $54.40 | $-0.81 | -1.47% | 652,768 | $54.71 | $54.34 $56.13 |
| Sep 18, 2026 | $55.18 | $55.24 | $54.60 | $55.21 | $-0.36 | -0.65% | 3,022,488 | $55.12 | $54.60 $55.24 |
| Sep 17, 2026 | $56.18 | $56.28 | $55.48 | $55.57 | +$0.02 | +0.04% | 1,119,604 | $55.65 | $55.48 $56.28 |
| Sep 16, 2026 | $55.54 | $56.35 | $54.75 | $55.55 | $-0.17 | -0.31% | 1,335,428 | $55.64 | $54.75 $56.35 |
| Sep 15, 2026 | $55.32 | $55.86 | $54.91 | $55.72 | +$0.19 | +0.34% | 1,345,194 | $55.70 | $54.91 $55.86 |
| Sep 14, 2026 | $55.32 | $55.84 | $55.10 | $55.53 | +$0.59 | +1.07% | 629,303 | $55.44 | $55.10 $55.84 |
| Sep 11, 2026 | $55.78 | $55.78 | $54.60 | $54.94 | $-0.09 | -0.16% | 1,926,620 | $54.96 | $54.60 $55.78 |
| Sep 10, 2026 | $54.97 | $55.18 | $54.45 | $55.03 | +$0.23 | +0.42% | 834,523 | $54.94 | $54.45 $55.18 |
| Sep 9, 2026 | $55.02 | $55.39 | $54.47 | $54.80 | $-0.38 | -0.69% | 625,719 | $54.81 | $54.47 $55.39 |
| Sep 8, 2026 | $56.25 | $56.76 | $55.13 | $55.18 | $-1.57 | -2.77% | 468,940 | $55.41 | $55.13 $56.76 |
| Sep 4, 2026 | $56.30 | $56.98 | $55.78 | $56.75 | +$0.03 | +0.05% | 917,227 | $56.75 | $55.78 $56.98 |
| Sep 3, 2026 | $55.93 | $56.81 | $55.93 | $56.72 | +$1.40 | +2.53% | 988,827 | $56.65 | $55.93 $56.81 |
| Sep 2, 2026 | $54.81 | $55.60 | $54.51 | $55.32 | +$0.78 | +1.43% | 672,022 | $55.32 | $54.51 $55.60 |
| Sep 1, 2026 | $54.98 | $55.32 | $54.37 | $54.54 | $-0.25 | -0.46% | 2,004,281 | $54.55 | $54.37 $55.32 |
| Aug 31, 2026 | $55.36 | $55.49 | $54.66 | $54.79 | $-0.58 | -1.05% | 1,543,779 | $54.83 | $54.66 $55.49 |
| Aug 28, 2026 | $55.33 | $55.67 | $55.02 | $55.37 | +$0.21 | +0.38% | 532,235 | $55.35 | $55.02 $55.67 |
| Aug 27, 2026 | $54.82 | $55.70 | $54.55 | $55.16 | +$0.43 | +0.79% | 928,526 | $55.28 | $54.55 $55.70 |
| Aug 26, 2026 | $54.34 | $54.83 | $53.54 | $54.73 | +$0.54 | +1.00% | 629,760 | $54.68 | $53.54 $54.83 |
| Aug 25, 2026 | $54.51 | $54.51 | $53.69 | $54.19 | $-0.05 | -0.09% | 635,029 | $54.18 | $53.69 $54.51 |
| Aug 24, 2026 | $53.58 | $54.42 | $53.50 | $54.24 | +$0.72 | +1.35% | 574,129 | $54.22 | $53.50 $54.42 |
| Aug 21, 2026 | $53.47 | $54.03 | $53.08 | $53.52 | +$0.41 | +0.77% | 823,789 | $53.40 | $53.08 $54.03 |