CNO Financial Group, Inc. (CNO) stock
CNONYSEAccident & Health InsuranceFiscal year ends December 31Also trades as CNO.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/3022% above fair value
$57.67+2.50 (+4.53%)
Close on Oct 30, 2026Market cap $5.34BP/E 19.8Yield 1.16%
Price history
CNO Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.67
+4.53% on the day
52-week range
$38.99 – $57.70
-0.1% from the high
Change over 52 weeks
+44.5%
From $39.91 on Oct 30, 2025
Average volume
909,791
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $55.34 | $57.70 | $55.34 | $57.67 | +4.53% | 980,989 |
| Oct 29, 2026 | $55.36 | $55.47 | $54.72 | $55.17 | +1.45% | 651,527 |
| Oct 28, 2026 | $54.51 | $54.62 | $53.94 | $54.38 | -0.11% | 537,211 |
| Oct 27, 2026 | $54.25 | $54.75 | $54.05 | $54.44 | +0.44% | 486,860 |
| Oct 26, 2026 | $54.18 | $54.95 | $54.18 | $54.20 | +1.01% | 1,262,496 |
| Oct 23, 2026 | $55.31 | $55.31 | $53.07 | $53.66 | -3.32% | 645,556 |
| Oct 22, 2026 | $55.10 | $55.60 | $54.80 | $55.50 | +0.16% | 1,424,854 |
| Oct 21, 2026 | $55.23 | $55.46 | $55.04 | $55.41 | +1.00% | 1,406,887 |
| Oct 20, 2026 | $54.40 | $55.20 | $54.40 | $54.86 | +1.46% | 1,477,600 |
| Oct 19, 2026 | $54.56 | $54.80 | $53.97 | $54.07 | -1.17% | 725,411 |
| Oct 16, 2026 | $54.64 | $55.16 | $54.32 | $54.71 | +0.24% | 739,144 |
| Oct 15, 2026 | $54.09 | $54.60 | $53.57 | $54.58 | +1.92% | 776,101 |
| Oct 14, 2026 | $52.96 | $53.75 | $52.96 | $53.55 | +0.24% | 1,506,259 |
| Oct 13, 2026 | $53.71 | $53.72 | $53.08 | $53.42 | +0.39% | 943,785 |
| Oct 12, 2026 | $52.82 | $53.54 | $52.82 | $53.21 | +0.42% | 518,492 |
| Oct 9, 2026 | $53.34 | $53.68 | $52.77 | $52.99 | -1.05% | 871,568 |
| Oct 8, 2026 | $53.66 | $53.98 | $52.86 | $53.55 | +1.06% | 624,831 |
| Oct 7, 2026 | $53.81 | $53.92 | $52.98 | $52.99 | -1.94% | 1,483,017 |
| Oct 6, 2026 | $54.09 | $54.82 | $53.92 | $54.04 | +0.02% | 888,352 |
| Oct 5, 2026 | $53.86 | $54.71 | $53.86 | $54.03 | +0.32% | 822,671 |
| Oct 2, 2026 | $53.15 | $54.09 | $53.08 | $53.86 | +1.47% | 711,518 |
| Oct 1, 2026 | $52.60 | $53.11 | $51.94 | $53.08 | +0.32% | 994,152 |
| Sep 30, 2026 | $53.20 | $53.51 | $52.59 | $52.91 | -0.71% | 789,055 |
| Sep 29, 2026 | $53.43 | $53.57 | $52.40 | $53.29 | -0.65% | 1,112,087 |
| Sep 28, 2026 | $54.75 | $54.75 | $53.58 | $53.64 | -0.63% | 849,989 |
| Sep 25, 2026 | $53.83 | $54.20 | $53.29 | $53.98 | +0.86% | 750,997 |
| Sep 24, 2026 | $54.33 | $54.58 | $53.48 | $53.52 | -0.93% | 524,579 |
| Sep 23, 2026 | $53.64 | $54.78 | $53.64 | $54.02 | +0.11% | 1,266,095 |
| Sep 22, 2026 | $54.72 | $54.82 | $53.14 | $53.96 | -0.81% | 2,125,713 |
| Sep 21, 2026 | $55.84 | $56.13 | $54.34 | $54.40 | -1.47% | 652,768 |
| Sep 18, 2026 | $55.18 | $55.24 | $54.60 | $55.21 | -0.65% | 3,022,487 |
| Sep 17, 2026 | $56.18 | $56.28 | $55.48 | $55.57 | +0.04% | 1,119,603 |
| Sep 16, 2026 | $55.54 | $56.35 | $54.75 | $55.55 | -0.31% | 1,335,428 |
| Sep 15, 2026 | $55.32 | $55.86 | $54.91 | $55.72 | +0.34% | 1,808,426 |
| Sep 14, 2026 | $55.32 | $55.84 | $55.10 | $55.53 | +1.07% | 940,084 |
| Sep 11, 2026 | $55.78 | $55.78 | $54.60 | $54.94 | -0.16% | 1,531,720 |
| Sep 10, 2026 | $54.97 | $55.18 | $54.45 | $55.03 | +0.42% | 834,523 |
| Sep 9, 2026 | $55.02 | $55.39 | $54.47 | $54.80 | -0.69% | 625,719 |
| Sep 8, 2026 | $56.25 | $56.76 | $55.13 | $55.18 | -2.77% | 468,940 |
| Sep 4, 2026 | $56.30 | $56.98 | $55.78 | $56.75 | +0.05% | 917,227 |
| Sep 3, 2026 | $55.93 | $56.81 | $55.93 | $56.72 | +2.53% | 988,826 |
| Sep 2, 2026 | $54.81 | $55.60 | $54.51 | $55.32 | +1.43% | 1,044,129 |
| Sep 1, 2026 | $54.98 | $55.32 | $54.37 | $54.54 | -0.46% | 2,004,281 |
| Aug 31, 2026 | $55.36 | $55.49 | $54.66 | $54.79 | -1.05% | 1,543,717 |
| Aug 28, 2026 | $55.33 | $55.67 | $55.02 | $55.37 | +0.38% | 532,235 |
| Aug 27, 2026 | $54.82 | $55.70 | $54.55 | $55.16 | +0.79% | 928,525 |
| Aug 26, 2026 | $54.34 | $54.83 | $53.54 | $54.73 | +1.00% | 629,759 |
| Aug 25, 2026 | $54.51 | $54.51 | $53.69 | $54.19 | -0.09% | 635,028 |
| Aug 24, 2026 | $53.58 | $54.42 | $53.50 | $54.24 | +1.35% | 574,128 |
| Aug 21, 2026 | $53.47 | $54.03 | $53.08 | $53.52 | +0.77% | 823,788 |
| Aug 20, 2026 | $53.09 | $53.68 | $52.83 | $53.11 | -0.36% | 812,849 |
| Aug 19, 2026 | $54.31 | $54.51 | $53.17 | $53.30 | -2.24% | 719,445 |
| Aug 18, 2026 | $55.12 | $55.45 | $54.50 | $54.52 | -0.53% | 608,649 |
| Aug 17, 2026 | $55.13 | $55.60 | $54.69 | $54.81 | -0.85% | 703,482 |
| Aug 14, 2026 | $54.75 | $55.39 | $54.71 | $55.28 | +0.78% | 439,061 |
| Aug 13, 2026 | $54.72 | $55.02 | $54.34 | $54.85 | +1.05% | 474,009 |
| Aug 12, 2026 | $54.59 | $55.02 | $54.26 | $54.28 | -0.64% | 719,244 |
| Aug 11, 2026 | $55.10 | $55.48 | $54.61 | $54.63 | -1.19% | 570,819 |
| Aug 10, 2026 | $55.50 | $55.85 | $54.86 | $55.29 | +0.24% | 649,556 |
| Aug 7, 2026 | $55.09 | $55.40 | $54.72 | $55.16 | -0.58% | 524,916 |
| Aug 6, 2026 | $56.42 | $56.42 | $55.18 | $55.48 | -0.36% | 682,303 |
| Aug 5, 2026 | $55.50 | $55.89 | $55.07 | $55.68 | +0.49% | 655,392 |
| Aug 4, 2026 | $54.82 | $55.69 | $54.70 | $55.41 | +0.27% | 615,852 |
| Aug 3, 2026 | $55.39 | $56.59 | $55.18 | $55.26 | +0.31% | 792,063 |
| Jul 31, 2026 | $57.59 | $57.59 | $54.83 | $55.09 | +2.99% | 1,387,346 |
| Jul 30, 2026 | $53.35 | $53.92 | $53.00 | $53.49 | +1.02% | 674,459 |
| Jul 29, 2026 | $53.23 | $53.68 | $52.74 | $52.95 | -1.07% | 689,799 |
| Jul 28, 2026 | $53.25 | $53.84 | $53.21 | $53.52 | +0.73% | 628,012 |
| Jul 27, 2026 | $53.48 | $53.82 | $53.05 | $53.13 | -0.19% | 629,455 |
| Jul 24, 2026 | $52.97 | $53.47 | $52.54 | $53.23 | +1.20% | 407,213 |
| Jul 23, 2026 | $52.61 | $53.09 | $51.63 | $52.60 | -0.90% | 784,440 |
| Jul 22, 2026 | $52.97 | $53.23 | $52.64 | $53.08 | +0.11% | 489,378 |
| Jul 21, 2026 | $52.95 | $53.12 | $52.48 | $53.02 | -0.02% | 535,755 |
| Jul 20, 2026 | $53.65 | $53.80 | $52.95 | $53.03 | -1.04% | 451,995 |
| Jul 17, 2026 | $53.32 | $54.09 | $53.12 | $53.59 | +0.15% | 589,579 |
| Jul 16, 2026 | $53.03 | $53.72 | $52.85 | $53.51 | +1.44% | 715,575 |
| Jul 15, 2026 | $52.03 | $53.11 | $51.80 | $52.75 | +1.07% | 729,061 |
| Jul 14, 2026 | $52.05 | $52.81 | $51.63 | $52.19 | -0.02% | 1,014,802 |
| Jul 13, 2026 | $52.22 | $52.75 | $51.83 | $52.20 | +0.46% | 861,731 |
| Jul 10, 2026 | $52.58 | $52.74 | $51.05 | $51.96 | -1.83% | 1,044,036 |
| Jul 9, 2026 | $52.46 | $53.12 | $52.41 | $52.93 | +1.01% | 502,359 |
| Jul 8, 2026 | $53.09 | $53.09 | $52.27 | $52.40 | -0.93% | 473,416 |
| Jul 7, 2026 | $52.95 | $53.55 | $52.88 | $52.89 | +0.47% | 764,574 |
| Jul 6, 2026 | $52.55 | $52.99 | $52.43 | $52.64 | +0.40% | 712,770 |
| Jul 2, 2026 | $52.35 | $52.56 | $51.51 | $52.43 | +0.69% | 628,229 |
| Jul 1, 2026 | $51.31 | $52.40 | $51.31 | $52.07 | +2.14% | 932,432 |
| Jun 30, 2026 | $52.13 | $52.13 | $50.97 | $50.98 | -2.21% | 1,870,840 |
| Jun 29, 2026 | $52.02 | $52.49 | $51.72 | $52.13 | -0.74% | 674,075 |
| Jun 26, 2026 | $52.24 | $53.02 | $52.04 | $52.52 | +1.19% | 3,028,559 |
| Jun 25, 2026 | $52.31 | $53.03 | $51.35 | $51.90 | -0.46% | 834,489 |
| Jun 24, 2026 | $52.24 | $52.91 | $52.10 | $52.14 | -1.19% | 983,568 |
| Jun 23, 2026 | $51.76 | $52.82 | $51.56 | $52.77 | +2.55% | 641,927 |
| Jun 22, 2026 | $51.15 | $52.06 | $51.13 | $51.46 | +1.24% | 610,211 |
| Jun 18, 2026 | $51.62 | $51.77 | $50.59 | $50.83 | -0.78% | 1,519,814 |
| Jun 17, 2026 | $50.82 | $51.68 | $50.56 | $51.23 | +0.35% | 852,669 |
| Jun 16, 2026 | $50.65 | $51.22 | $50.65 | $51.05 | +1.27% | 545,268 |
| Jun 15, 2026 | $50.57 | $50.74 | $50.29 | $50.41 | +0.10% | 686,180 |
| Jun 12, 2026 | $50.27 | $50.71 | $49.94 | $50.36 | +0.78% | 461,239 |
| Jun 11, 2026 | $50.00 | $50.20 | $49.75 | $49.97 | +0.69% | 578,796 |
| Jun 10, 2026 | $48.89 | $49.95 | $48.52 | $49.63 | +1.91% | 652,199 |
| Jun 9, 2026 | $48.29 | $48.82 | $48.29 | $48.70 | +1.48% | 813,620 |
| Jun 8, 2026 | $47.67 | $48.26 | $47.67 | $47.99 | +0.17% | 665,234 |
| Jun 5, 2026 | $47.33 | $48.13 | $47.33 | $47.91 | +1.68% | 562,687 |
| Jun 4, 2026 | $46.71 | $47.21 | $46.70 | $47.12 | +2.06% | 776,253 |
| Jun 3, 2026 | $46.47 | $46.69 | $46.11 | $46.17 | -1.45% | 685,727 |
| Jun 2, 2026 | $46.04 | $47.26 | $46.02 | $46.85 | +1.91% | 1,126,478 |
| Jun 1, 2026 | $46.30 | $46.50 | $45.80 | $45.97 | 0.00% | 2,135,086 |
| May 29, 2026 | $45.94 | $46.68 | $45.94 | $45.97 | -0.54% | 954,846 |
| May 28, 2026 | $46.18 | $46.36 | $45.98 | $46.22 | -0.30% | 448,534 |
| May 27, 2026 | $47.10 | $47.65 | $46.17 | $46.36 | -1.47% | 538,750 |
| May 26, 2026 | $47.06 | $47.45 | $46.91 | $47.05 | -0.51% | 498,619 |
| May 22, 2026 | $47.54 | $47.60 | $47.07 | $47.29 | -0.19% | 450,761 |
| May 21, 2026 | $46.80 | $47.39 | $46.53 | $47.38 | +0.32% | 611,102 |
| May 20, 2026 | $47.09 | $47.71 | $46.75 | $47.23 | +0.75% | 623,673 |
| May 19, 2026 | $47.86 | $47.91 | $46.82 | $46.88 | -2.01% | 550,894 |
| May 18, 2026 | $46.43 | $47.95 | $46.43 | $47.84 | +2.18% | 553,608 |
| May 15, 2026 | $47.29 | $47.35 | $46.70 | $46.82 | -0.78% | 960,457 |
| May 14, 2026 | $46.37 | $47.23 | $46.37 | $47.19 | +2.54% | 655,384 |
| May 13, 2026 | $45.95 | $46.23 | $45.72 | $46.02 | -0.32% | 693,369 |
| May 12, 2026 | $45.98 | $46.33 | $45.08 | $46.17 | +1.07% | 727,978 |
| May 11, 2026 | $46.16 | $46.27 | $45.48 | $45.68 | -0.74% | 935,114 |
| May 8, 2026 | $45.94 | $46.16 | $45.53 | $46.02 | +0.26% | 870,597 |
| May 7, 2026 | $45.92 | $46.33 | $45.62 | $45.90 | +0.42% | 1,100,982 |
| May 6, 2026 | $45.76 | $46.19 | $45.55 | $45.71 | +0.42% | 1,197,996 |
| May 5, 2026 | $45.70 | $45.99 | $45.29 | $45.52 | -0.31% | 682,596 |
| May 4, 2026 | $44.39 | $45.68 | $44.36 | $45.66 | +2.31% | 831,244 |
| May 1, 2026 | $43.95 | $44.65 | $43.24 | $44.63 | +0.40% | 1,001,105 |
| Apr 30, 2026 | $44.19 | $44.77 | $44.12 | $44.45 | -0.47% | 627,555 |
| Apr 29, 2026 | $44.43 | $44.91 | $44.42 | $44.66 | +0.20% | 996,876 |
| Apr 28, 2026 | $44.78 | $44.94 | $44.37 | $44.57 | +0.59% | 429,014 |
| Apr 27, 2026 | $43.60 | $44.47 | $43.60 | $44.31 | +1.37% | 471,103 |
| Apr 24, 2026 | $44.04 | $44.07 | $43.52 | $43.71 | -0.09% | 516,352 |
| Apr 23, 2026 | $43.51 | $44.20 | $43.31 | $43.75 | +0.64% | 406,009 |
| Apr 22, 2026 | $43.61 | $43.66 | $42.95 | $43.47 | -0.32% | 508,308 |
| Apr 21, 2026 | $43.94 | $44.28 | $43.45 | $43.61 | -0.75% | 540,596 |
| Apr 20, 2026 | $43.52 | $44.20 | $43.52 | $43.94 | +0.71% | 363,077 |
| Apr 17, 2026 | $43.31 | $44.50 | $43.16 | $43.63 | +1.51% | 775,146 |
| Apr 16, 2026 | $43.22 | $43.56 | $42.69 | $42.98 | -0.44% | 431,313 |
| Apr 15, 2026 | $42.93 | $43.46 | $42.35 | $43.17 | +0.72% | 765,879 |
| Apr 14, 2026 | $42.59 | $43.10 | $42.47 | $42.86 | +0.47% | 717,738 |
| Apr 13, 2026 | $41.88 | $42.80 | $41.76 | $42.66 | +0.97% | 460,257 |
| Apr 10, 2026 | $42.11 | $42.32 | $41.45 | $42.25 | +0.33% | 465,903 |
| Apr 9, 2026 | $42.35 | $42.89 | $42.08 | $42.11 | -1.54% | 920,271 |
| Apr 8, 2026 | $41.90 | $43.06 | $41.90 | $42.77 | +2.57% | 1,018,225 |
| Apr 7, 2026 | $41.43 | $41.88 | $41.01 | $41.70 | +0.24% | 706,501 |
| Apr 6, 2026 | $41.07 | $41.65 | $40.90 | $41.60 | +1.07% | 527,658 |
| Apr 2, 2026 | $40.72 | $41.31 | $40.37 | $41.16 | +0.19% | 485,748 |
| Apr 1, 2026 | $41.17 | $41.78 | $41.06 | $41.08 | +0.05% | 529,985 |
| Mar 31, 2026 | $40.73 | $41.23 | $40.13 | $41.06 | +2.19% | 590,070 |
| Mar 30, 2026 | $39.81 | $40.49 | $39.61 | $40.18 | +1.59% | 560,933 |
| Mar 27, 2026 | $40.77 | $40.81 | $39.49 | $39.55 | -3.44% | 583,537 |
| Mar 26, 2026 | $40.53 | $41.05 | $40.53 | $40.96 | +0.86% | 638,177 |
| Mar 25, 2026 | $41.06 | $41.20 | $40.36 | $40.61 | -0.05% | 806,939 |
| Mar 24, 2026 | $40.24 | $40.99 | $40.24 | $40.63 | +0.22% | 664,034 |
| Mar 23, 2026 | $40.80 | $41.24 | $39.99 | $40.54 | +2.01% | 843,390 |
| Mar 20, 2026 | $39.96 | $39.96 | $39.28 | $39.74 | -0.43% | 1,760,816 |
| Mar 19, 2026 | $40.00 | $40.39 | $39.53 | $39.91 | -0.67% | 628,582 |
| Mar 18, 2026 | $40.27 | $40.78 | $40.10 | $40.18 | -1.69% | 779,842 |
| Mar 17, 2026 | $40.65 | $41.26 | $40.61 | $40.87 | +1.16% | 455,017 |
| Mar 16, 2026 | $40.34 | $41.03 | $40.12 | $40.40 | +1.33% | 537,837 |
| Mar 13, 2026 | $40.15 | $40.26 | $39.34 | $39.87 | +0.25% | 620,338 |
| Mar 12, 2026 | $39.29 | $39.95 | $38.99 | $39.77 | -0.40% | 576,077 |
| Mar 11, 2026 | $40.02 | $40.61 | $39.48 | $39.93 | -1.67% | 565,640 |
| Mar 10, 2026 | $40.75 | $41.44 | $40.18 | $40.61 | -1.36% | 488,731 |
| Mar 9, 2026 | $41.06 | $41.37 | $39.92 | $41.17 | -0.89% | 534,536 |
| Mar 6, 2026 | $41.43 | $41.61 | $40.59 | $41.54 | -1.45% | 538,289 |
| Mar 5, 2026 | $41.98 | $42.42 | $41.80 | $42.15 | -1.01% | 526,886 |
| Mar 4, 2026 | $42.34 | $42.70 | $41.87 | $42.58 | +0.92% | 504,314 |
| Mar 3, 2026 | $41.69 | $42.21 | $40.42 | $42.19 | -0.78% | 602,577 |
| Mar 2, 2026 | $41.29 | $43.07 | $41.22 | $42.52 | +1.70% | 745,925 |
| Feb 27, 2026 | $42.61 | $42.71 | $41.50 | $41.81 | -2.93% | 1,045,083 |
| Feb 26, 2026 | $42.69 | $43.31 | $42.52 | $43.07 | +1.77% | 569,341 |
| Feb 25, 2026 | $41.89 | $42.40 | $41.39 | $42.32 | +1.68% | 472,939 |
| Feb 24, 2026 | $41.16 | $41.77 | $40.61 | $41.62 | +0.85% | 814,961 |
| Feb 23, 2026 | $43.02 | $43.33 | $41.23 | $41.27 | -4.51% | 711,901 |
| Feb 20, 2026 | $42.69 | $43.24 | $42.29 | $43.22 | +1.50% | 631,815 |
| Feb 19, 2026 | $42.96 | $43.05 | $42.26 | $42.58 | -1.07% | 696,467 |
| Feb 18, 2026 | $43.28 | $43.37 | $42.85 | $43.04 | -0.19% | 850,597 |
| Feb 17, 2026 | $43.48 | $43.83 | $42.91 | $43.12 | +0.14% | 1,147,217 |
| Feb 13, 2026 | $42.98 | $43.77 | $42.80 | $43.06 | -0.32% | 595,290 |
| Feb 12, 2026 | $43.38 | $43.80 | $42.27 | $43.20 | +0.28% | 747,557 |
| Feb 11, 2026 | $43.22 | $43.58 | $42.48 | $43.08 | +0.07% | 483,220 |
| Feb 10, 2026 | $42.60 | $43.22 | $42.39 | $43.05 | +0.80% | 741,003 |
| Feb 9, 2026 | $44.33 | $44.86 | $42.52 | $42.71 | -4.32% | 952,393 |
| Feb 6, 2026 | $43.56 | $44.84 | $43.08 | $44.64 | +5.51% | 1,172,065 |
| Feb 5, 2026 | $42.61 | $43.46 | $42.19 | $42.31 | -0.52% | 1,061,349 |
| Feb 4, 2026 | $42.38 | $42.69 | $41.66 | $42.53 | +0.52% | 743,923 |
| Feb 3, 2026 | $42.47 | $43.45 | $42.16 | $42.31 | -1.14% | 802,251 |
| Feb 2, 2026 | $42.33 | $42.86 | $41.99 | $42.80 | +1.78% | 624,191 |
| Jan 30, 2026 | $41.44 | $42.19 | $41.44 | $42.05 | +0.57% | 778,192 |
| Jan 29, 2026 | $41.34 | $41.85 | $41.17 | $41.81 | +1.95% | 635,421 |
| Jan 28, 2026 | $40.91 | $41.26 | $40.64 | $41.01 | -0.02% | 555,133 |
| Jan 27, 2026 | $41.23 | $41.31 | $40.70 | $41.02 | -0.75% | 387,540 |
| Jan 26, 2026 | $40.90 | $41.42 | $40.80 | $41.33 | +1.60% | 418,893 |
| Jan 23, 2026 | $41.13 | $41.31 | $40.20 | $40.68 | -1.93% | 607,520 |
| Jan 22, 2026 | $41.00 | $41.49 | $40.95 | $41.48 | +1.00% | 643,699 |
| Jan 21, 2026 | $40.56 | $41.46 | $40.56 | $41.07 | +1.51% | 661,961 |
| Jan 20, 2026 | $41.00 | $41.52 | $40.37 | $40.46 | -2.60% | 521,080 |
| Jan 16, 2026 | $41.85 | $42.07 | $41.51 | $41.54 | -1.33% | 525,955 |
| Jan 15, 2026 | $41.85 | $42.90 | $41.85 | $42.10 | -0.78% | 493,334 |
| Jan 14, 2026 | $42.20 | $42.65 | $42.00 | $42.43 | +0.55% | 498,979 |
| Jan 13, 2026 | $42.92 | $43.20 | $42.00 | $42.20 | -1.72% | 557,733 |
| Jan 12, 2026 | $43.18 | $43.54 | $42.93 | $42.94 | -1.06% | 518,983 |
| Jan 9, 2026 | $43.80 | $44.13 | $43.37 | $43.40 | -1.16% | 415,792 |
| Jan 8, 2026 | $43.38 | $44.19 | $43.38 | $43.91 | +1.39% | 393,431 |
| Jan 7, 2026 | $43.24 | $43.37 | $42.63 | $43.31 | 0.00% | 473,575 |
| Jan 6, 2026 | $42.59 | $43.48 | $42.35 | $43.31 | +0.53% | 607,188 |
| Jan 5, 2026 | $41.87 | $43.55 | $41.77 | $43.08 | +2.09% | 496,962 |
| Jan 2, 2026 | $41.82 | $42.48 | $41.65 | $42.20 | -0.64% | 583,533 |
| Dec 31, 2025 | $42.81 | $42.92 | $42.37 | $42.47 | -0.75% | 399,808 |
| Dec 30, 2025 | $42.76 | $43.04 | $42.75 | $42.79 | -0.12% | 438,365 |
| Dec 29, 2025 | $43.37 | $43.50 | $42.78 | $42.84 | -1.04% | 584,870 |
| Dec 26, 2025 | $43.64 | $43.73 | $43.16 | $43.29 | -0.71% | 387,565 |
| Dec 24, 2025 | $43.56 | $43.89 | $43.40 | $43.60 | +0.07% | 289,491 |
| Dec 23, 2025 | $43.87 | $44.01 | $43.54 | $43.57 | +0.21% | 589,563 |
| Dec 22, 2025 | $43.47 | $43.91 | $43.43 | $43.48 | -0.16% | 566,443 |
| Dec 19, 2025 | $43.00 | $43.57 | $42.98 | $43.55 | +0.83% | 1,536,330 |
| Dec 18, 2025 | $43.02 | $43.37 | $42.83 | $43.19 | +0.28% | 648,725 |
| Dec 17, 2025 | $42.99 | $43.28 | $42.91 | $43.07 | +0.44% | 768,830 |
| Dec 16, 2025 | $43.01 | $43.31 | $42.73 | $42.88 | +0.02% | 1,192,804 |
| Dec 15, 2025 | $41.95 | $43.56 | $41.55 | $42.87 | +3.95% | 2,155,793 |
| Dec 12, 2025 | $41.40 | $41.40 | $41.05 | $41.24 | +0.24% | 771,775 |
| Dec 11, 2025 | $40.91 | $41.48 | $40.91 | $41.14 | +0.76% | 697,414 |
| Dec 10, 2025 | $39.81 | $41.00 | $39.81 | $40.83 | +2.00% | 1,160,025 |
| Dec 9, 2025 | $40.04 | $40.57 | $39.93 | $40.03 | +0.18% | 853,157 |
| Dec 8, 2025 | $40.14 | $40.14 | $39.38 | $39.96 | -0.55% | 731,425 |
| Dec 5, 2025 | $40.41 | $40.47 | $40.07 | $40.18 | -0.27% | 687,248 |
| Dec 4, 2025 | $40.44 | $40.71 | $40.14 | $40.29 | -0.64% | 519,897 |
| Dec 3, 2025 | $40.17 | $40.57 | $40.10 | $40.55 | +1.15% | 671,362 |
| Dec 2, 2025 | $41.07 | $41.19 | $40.03 | $40.09 | -1.69% | 595,812 |
| Dec 1, 2025 | $40.91 | $41.14 | $40.69 | $40.78 | -0.37% | 430,218 |
| Nov 28, 2025 | $40.73 | $41.21 | $40.73 | $40.93 | -0.61% | 268,213 |
| Nov 26, 2025 | $41.12 | $41.59 | $41.12 | $41.18 | 0.00% | 536,506 |
| Nov 25, 2025 | $41.13 | $41.96 | $41.05 | $41.18 | +0.86% | 913,780 |
| Nov 24, 2025 | $40.27 | $41.02 | $40.15 | $40.83 | +0.94% | 807,514 |
| Nov 21, 2025 | $40.30 | $40.98 | $39.79 | $40.45 | +1.71% | 829,573 |
| Nov 20, 2025 | $40.13 | $40.59 | $39.49 | $39.77 | +0.25% | 605,520 |
| Nov 19, 2025 | $40.05 | $40.22 | $39.41 | $39.67 | -1.10% | 578,390 |
| Nov 18, 2025 | $39.80 | $40.42 | $39.70 | $40.11 | +0.96% | 516,725 |
| Nov 17, 2025 | $41.10 | $41.23 | $39.69 | $39.73 | -3.59% | 444,703 |
| Nov 14, 2025 | $41.17 | $41.48 | $40.67 | $41.21 | -0.48% | 488,401 |
| Nov 13, 2025 | $41.55 | $41.83 | $41.25 | $41.41 | -0.55% | 579,678 |
| Nov 12, 2025 | $41.03 | $41.68 | $41.03 | $41.64 | +1.59% | 636,267 |
| Nov 11, 2025 | $41.02 | $41.28 | $40.92 | $40.99 | +0.20% | 470,098 |
| Nov 10, 2025 | $41.07 | $41.70 | $40.91 | $40.91 | -0.82% | 586,608 |
| Nov 7, 2025 | $40.44 | $41.25 | $40.08 | $41.25 | +1.88% | 930,020 |
| Nov 6, 2025 | $40.50 | $40.92 | $40.13 | $40.49 | +0.40% | 756,206 |
| Nov 5, 2025 | $41.50 | $41.65 | $40.31 | $40.33 | -2.37% | 732,489 |
| Nov 4, 2025 | $40.55 | $42.00 | $39.19 | $41.31 | +4.34% | 880,456 |
| Nov 3, 2025 | $39.88 | $39.88 | $39.28 | $39.59 | -1.07% | 583,985 |
| Oct 31, 2025 | $39.75 | $40.07 | $39.53 | $40.02 | +0.28% | 560,204 |
| Oct 30, 2025 | $39.90 | $40.62 | $39.88 | $39.91 | +0.10% | 478,162 |
| Oct 29, 2025 | $39.88 | $40.32 | $39.62 | $39.87 | -0.89% | 609,053 |
| Oct 28, 2025 | $40.12 | $40.25 | $39.73 | $40.23 | +0.12% | 527,943 |
| Oct 27, 2025 | $40.29 | $40.49 | $39.87 | $40.18 | +0.15% | 460,866 |
| Oct 24, 2025 | $40.00 | $40.34 | $39.94 | $40.12 | +0.73% | 552,940 |
| Oct 23, 2025 | $39.47 | $40.02 | $39.35 | $39.83 | +0.81% | 395,955 |
| Oct 22, 2025 | $39.79 | $39.91 | $39.01 | $39.51 | -0.25% | 618,304 |
| Oct 21, 2025 | $39.42 | $39.94 | $39.39 | $39.61 | +0.28% | 355,637 |
| Oct 20, 2025 | $39.08 | $39.62 | $39.03 | $39.50 | – | 302,943 |
Seasonality
CNO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.0% | -3.6% | 1.5% | -1.4% | 1.2% | 5.3% | 0.0% | 0.9% | 3.2% | 7.8% | -0.8% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -1.0% | -0.6% | -1.4% | 8.3% | 3.4% | 11.3% | 8.1% | -0.5% | -3.1% | 9.0% | ||
| 2025 | 7.3% | 4.4% | 0.3% | -8.9% | 0.1% | 2.1% | -4.5% | 7.1% | 0.6% | 1.2% | 2.3% | 4.2% |
| 2024 | -2.6% | -1.8% | 3.5% | -4.2% | 9.0% | -2.8% | 25.8% | 0.2% | 1.0% | -2.0% | 16.0% | -6.4% |
| 2023 | 12.7% | -0.5% | -12.9% | 1.1% | -3.3% | 9.7% | 8.7% | -9.0% | 2.1% | -2.3% | 14.3% | 5.9% |
| 2022 | 4.6% | -3.1% | 4.4% | -3.8% | -14.8% | -11.4% | 3.6% | -1.8% | -1.6% | 22.8% | 6.4% | -2.1% |
| 2021 | -4.6% | 13.4% | 1.4% | 5.1% | 4.0% | -10.6% | -3.3% | 7.1% | -3.2% | 2.5% | -6.1% | 5.8% |
| 2020 | -3.0% | -8.9% | -22.1% | 13.5% | 2.1% | 9.3% | -3.0% | 7.9% | -0.9% | 10.7% | 19.9% | 5.0% |
| 2019 | 20.2% | -4.8% | -4.4% | 2.3% | -5.1% | 6.9% | 1.4% | -14.4% | 10.1% | -1.1% | 15.8% | 0.7% |
| 2018 | -0.4% | -8.3% | -3.5% | -1.1% | -6.6% | -4.4% | 6.9% | 6.2% | -1.3% | -10.9% | -3.2% | -18.2% |
| 2017 | -1.3% | 10.6% | -1.6% | 2.8% | -2.8% | 2.4% | 9.6% | -2.3% | 4.9% | 2.7% | 5.2% | -1.7% |