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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $52.60 | $57.70 | $51.94 | $57.67 | +9.00% | 20,479,281 |
| Sep 2026 | $54.98 | $56.98 | $52.40 | $52.91 | -3.43% | 24,712,676 |
| Aug 2026 | $55.39 | $56.59 | $52.83 | $54.79 | -0.54% | 14,634,820 |
| Jul 2026 | $51.31 | $57.59 | $51.05 | $55.09 | +8.06% | 15,646,416 |
| Jun 2026 | $46.30 | $53.03 | $45.80 | $50.98 | +10.90% | 20,704,919 |
| May 2026 | $43.95 | $47.95 | $43.24 | $45.97 | +3.42% | 14,887,609 |
| Apr 2026 | $41.17 | $44.94 | $40.37 | $44.45 | +8.26% | 12,663,514 |
| Mar 2026 | $41.29 | $43.07 | $38.99 | $41.06 | -1.79% | 14,552,487 |
| Feb 2026 | $42.33 | $44.86 | $40.61 | $41.81 | -0.57% | 14,863,563 |
| Jan 2026 | $41.82 | $44.19 | $40.20 | $42.05 | -0.99% | 10,774,904 |
| Dec 2025 | $40.91 | $44.01 | $39.38 | $42.47 | +3.76% | 16,676,920 |
| Nov 2025 | $39.88 | $42.00 | $39.19 | $40.93 | +2.27% | 12,145,132 |
| Oct 2025 | $39.10 | $40.62 | $38.22 | $40.02 | +1.19% | 11,554,833 |
| Sep 2025 | $39.01 | $40.67 | $38.32 | $39.55 | +0.20% | 18,084,135 |
| Aug 2025 | $36.33 | $39.82 | $35.24 | $39.47 | +7.14% | 13,217,709 |
| Jul 2025 | $38.32 | $39.02 | $35.82 | $36.84 | -4.51% | 17,833,024 |
| Jun 2025 | $37.77 | $39.00 | $36.59 | $38.58 | +1.63% | 14,843,527 |
| May 2025 | $37.70 | $39.54 | $36.65 | $37.96 | +0.05% | 14,571,756 |
| Apr 2025 | $41.39 | $42.51 | $34.63 | $37.94 | -8.91% | 17,112,514 |
| Mar 2025 | $41.79 | $43.20 | $38.20 | $41.65 | -0.10% | 17,920,115 |
| Feb 2025 | $39.14 | $42.02 | $38.99 | $41.69 | +4.38% | 12,591,852 |
| Jan 2025 | $37.44 | $40.63 | $35.69 | $39.94 | +7.34% | 9,098,355 |
| Dec 2024 | $39.90 | $39.90 | $35.53 | $37.21 | -6.74% | 14,416,211 |
| Nov 2024 | $34.68 | $40.91 | $34.68 | $39.90 | +15.99% | 13,311,849 |
| Oct 2024 | $34.72 | $36.65 | $33.85 | $34.40 | -1.99% | 13,028,043 |
| Sep 2024 | $34.67 | $35.63 | $31.40 | $35.10 | +0.52% | 17,377,976 |
| Aug 2024 | $34.93 | $35.45 | $30.48 | $34.92 | +0.17% | 17,051,921 |
| Jul 2024 | $27.91 | $35.23 | $27.50 | $34.86 | +25.76% | 15,434,983 |
| Jun 2024 | $28.85 | $28.85 | $26.36 | $27.72 | -3.38% | 15,504,462 |
| May 2024 | $26.29 | $29.09 | $26.29 | $28.69 | +8.96% | 14,648,203 |
| Apr 2024 | $27.45 | $27.46 | $24.92 | $26.33 | -4.18% | 17,080,398 |
| Mar 2024 | $26.68 | $27.68 | $26.04 | $27.48 | +2.96% | 15,776,335 |
| Feb 2024 | $27.09 | $28.30 | $26.03 | $26.69 | -1.80% | 16,746,232 |
| Jan 2024 | $27.86 | $28.08 | $26.33 | $27.18 | -2.58% | 13,392,291 |
| Dec 2023 | $26.33 | $28.39 | $26.18 | $27.90 | +5.28% | 18,551,956 |
| Nov 2023 | $23.14 | $26.99 | $22.71 | $26.50 | +14.32% | 16,243,725 |
| Oct 2023 | $23.71 | $24.65 | $22.27 | $23.18 | -2.32% | 13,290,221 |
| Sep 2023 | $23.62 | $24.35 | $22.87 | $23.73 | +1.41% | 15,558,187 |
| Aug 2023 | $25.06 | $25.47 | $22.66 | $23.40 | -9.02% | 12,788,223 |
| Jul 2023 | $23.57 | $25.94 | $23.18 | $25.72 | +8.66% | 10,982,414 |
| Jun 2023 | $21.82 | $24.24 | $21.62 | $23.67 | +9.03% | 17,689,159 |
| May 2023 | $22.28 | $23.14 | $19.95 | $21.71 | -3.25% | 20,721,297 |
| Apr 2023 | $22.19 | $22.72 | $21.15 | $22.44 | +1.13% | 12,261,940 |
| Mar 2023 | $25.47 | $26.17 | $20.36 | $22.19 | -13.39% | 26,487,641 |
| Feb 2023 | $25.63 | $26.35 | $23.14 | $25.62 | -0.54% | 19,038,558 |
| Jan 2023 | $23.07 | $25.77 | $22.35 | $25.76 | +12.74% | 14,576,977 |
| Dec 2022 | $23.59 | $23.64 | $21.35 | $22.85 | -2.68% | 14,079,558 |
| Nov 2022 | $21.26 | $23.48 | $20.82 | $23.48 | +6.44% | 15,920,378 |
| Oct 2022 | $18.27 | $22.14 | $17.82 | $22.06 | +22.76% | 16,739,903 |
| Sep 2022 | $18.32 | $19.61 | $17.48 | $17.97 | -2.39% | 19,071,486 |
| Aug 2022 | $18.50 | $20.24 | $18.02 | $18.41 | -1.81% | 14,455,450 |
| Jul 2022 | $18.00 | $18.83 | $16.56 | $18.75 | +3.65% | 17,532,949 |
| Jun 2022 | $20.52 | $20.75 | $17.07 | $18.09 | -12.06% | 25,126,084 |
| May 2022 | $24.11 | $24.25 | $18.96 | $20.57 | -14.79% | 24,645,972 |
| Apr 2022 | $25.40 | $26.22 | $23.95 | $24.14 | -3.79% | 14,986,785 |
| Mar 2022 | $23.77 | $26.03 | $22.46 | $25.09 | +3.81% | 24,214,627 |
| Feb 2022 | $24.94 | $26.74 | $23.06 | $24.17 | -3.09% | 21,821,665 |
| Jan 2022 | $24.10 | $26.34 | $23.66 | $24.94 | +4.61% | 16,743,243 |
| Dec 2021 | $23.25 | $24.61 | $22.05 | $23.84 | +5.21% | 19,243,025 |
| Nov 2021 | $24.44 | $26.08 | $22.44 | $22.66 | -6.13% | 18,306,600 |
| Oct 2021 | $23.66 | $26.47 | $23.58 | $24.14 | +2.55% | 17,700,950 |
| Sep 2021 | $24.56 | $24.71 | $22.00 | $23.54 | -3.76% | 20,450,622 |
| Aug 2021 | $22.92 | $24.91 | $22.25 | $24.46 | +7.09% | 15,393,188 |
| Jul 2021 | $23.85 | $23.92 | $21.88 | $22.84 | -3.30% | 18,060,383 |
| Jun 2021 | $26.90 | $26.98 | $22.56 | $23.62 | -11.07% | 25,970,531 |
| May 2021 | $25.94 | $27.89 | $25.56 | $26.56 | +4.03% | 19,238,029 |
| Apr 2021 | $24.27 | $26.42 | $24.27 | $25.53 | +5.10% | 15,169,105 |
| Mar 2021 | $24.51 | $26.64 | $23.39 | $24.29 | +0.96% | 27,536,576 |
| Feb 2021 | $21.36 | $25.77 | $21.06 | $24.06 | +13.44% | 17,367,167 |
| Jan 2021 | $22.41 | $23.99 | $21.19 | $21.21 | -4.59% | 14,856,985 |
| Dec 2020 | $21.93 | $23.50 | $21.48 | $22.23 | +4.46% | 22,216,622 |
| Nov 2020 | $18.17 | $22.65 | $17.80 | $21.28 | +19.89% | 16,514,907 |
| Oct 2020 | $16.19 | $19.27 | $15.94 | $17.75 | +10.66% | 18,582,596 |
| Sep 2020 | $16.57 | $18.17 | $15.27 | $16.04 | -1.60% | 27,759,581 |
| Aug 2020 | $15.30 | $17.26 | $15.07 | $16.30 | +7.95% | 18,035,554 |
| Jul 2020 | $15.61 | $16.15 | $14.04 | $15.10 | -3.02% | 20,652,578 |
| Jun 2020 | $14.40 | $17.41 | $13.62 | $15.57 | +8.50% | 31,448,693 |
| May 2020 | $13.57 | $15.40 | $11.64 | $14.35 | +2.06% | 22,897,439 |
| Apr 2020 | $11.49 | $14.93 | $10.39 | $14.06 | +13.48% | 25,607,305 |
| Mar 2020 | $16.06 | $17.23 | $8.79 | $12.39 | -22.66% | 49,590,101 |
| Feb 2020 | $17.77 | $20.93 | $15.67 | $16.02 | -8.93% | 29,633,486 |
| Jan 2020 | $18.24 | $18.56 | $17.13 | $17.59 | -2.98% | 21,732,583 |
| Dec 2019 | $18.18 | $19.30 | $17.27 | $18.13 | +0.06% | 25,640,252 |
| Nov 2019 | $15.78 | $18.63 | $15.75 | $18.12 | +15.78% | 26,284,484 |
| Oct 2019 | $16.00 | $16.18 | $14.43 | $15.65 | -1.14% | 21,950,541 |
| Sep 2019 | $14.33 | $16.58 | $14.10 | $15.83 | +9.32% | 22,506,465 |
| Aug 2019 | $16.85 | $16.93 | $14.01 | $14.48 | -14.37% | 22,971,239 |
| Jul 2019 | $16.85 | $17.29 | $16.20 | $16.91 | +1.38% | 19,261,148 |
| Jun 2019 | $15.69 | $16.77 | $15.67 | $16.68 | +6.17% | 19,125,590 |
| May 2019 | $16.52 | $17.10 | $15.66 | $15.71 | -5.08% | 19,178,941 |
| Apr 2019 | $16.32 | $17.40 | $15.75 | $16.55 | +2.29% | 19,880,077 |
| Mar 2019 | $17.22 | $17.45 | $15.64 | $16.18 | -4.99% | 22,458,448 |
| Feb 2019 | $17.94 | $18.46 | $16.56 | $17.03 | -4.75% | 21,327,088 |
| Jan 2019 | $14.59 | $17.90 | $14.58 | $17.88 | +20.16% | 24,846,254 |
| Dec 2018 | $18.53 | $18.53 | $13.64 | $14.88 | -18.69% | 32,527,207 |
| Nov 2018 | $18.97 | $19.61 | $17.63 | $18.30 | -3.17% | 21,773,791 |
| Oct 2018 | $21.39 | $21.93 | $18.16 | $18.90 | -10.93% | 18,548,781 |
| Sep 2018 | $21.59 | $22.13 | $20.64 | $21.22 | -1.80% | 17,979,283 |
| Aug 2018 | $20.35 | $22.54 | $20.20 | $21.61 | +6.19% | 18,085,618 |
| Jul 2018 | $18.86 | $20.59 | $18.75 | $20.35 | +6.88% | 17,294,632 |
| Jun 2018 | $20.33 | $20.50 | $18.65 | $19.04 | -4.90% | 24,441,257 |
| May 2018 | $21.35 | $21.40 | $19.49 | $20.02 | -6.62% | 23,639,740 |
| Apr 2018 | $21.70 | $22.93 | $20.07 | $21.44 | -1.06% | 24,240,766 |
| Mar 2018 | $22.46 | $23.13 | $21.24 | $21.67 | -3.86% | 24,620,436 |
| Feb 2018 | $24.36 | $24.57 | $21.81 | $22.54 | -8.34% | 26,766,195 |
| Jan 2018 | $24.84 | $26.47 | $24.16 | $24.59 | -0.41% | 18,579,025 |
| Dec 2017 | $25.28 | $25.83 | $23.94 | $24.69 | -2.06% | 17,015,641 |
| Nov 2017 | $24.22 | $25.52 | $23.15 | $25.21 | +5.17% | 16,709,768 |
| Oct 2017 | $23.44 | $25.07 | $23.35 | $23.97 | +2.70% | 18,710,491 |
| Sep 2017 | $22.39 | $23.86 | $20.95 | $23.34 | +4.43% | 19,926,172 |
| Aug 2017 | $23.13 | $23.95 | $21.97 | $22.35 | -2.32% | 24,015,241 |
| Jul 2017 | $21.01 | $23.67 | $20.68 | $22.88 | +9.58% | 20,240,328 |
| Jun 2017 | $20.63 | $21.29 | $19.37 | $20.88 | +1.90% | 31,922,358 |
| May 2017 | $21.11 | $21.62 | $20.00 | $20.49 | -2.75% | 22,451,366 |
| Apr 2017 | $20.50 | $22.60 | $20.08 | $21.07 | +2.78% | 24,493,946 |
| Mar 2017 | $21.61 | $21.70 | $19.39 | $20.50 | -1.96% | 30,922,453 |
| Feb 2017 | $19.18 | $21.31 | $18.67 | $20.91 | +10.58% | 23,015,570 |
| Jan 2017 | $19.50 | $19.85 | $18.54 | $18.91 | -1.25% | 19,726,312 |
| Dec 2016 | $18.06 | $19.89 | $17.92 | $19.15 | +6.98% | 34,764,180 |
| Nov 2016 | $15.17 | $18.12 | $14.93 | $17.90 | +18.70% | 51,836,457 |
| Oct 2016 | $15.05 | $16.08 | $14.65 | $15.08 | -1.24% | 31,504,175 |
| Sep 2016 | $16.31 | $16.51 | $14.30 | $15.27 | -6.03% | 40,462,800 |
| Aug 2016 | $17.43 | $17.43 | $15.06 | $16.25 | -6.45% | 59,936,500 |
| Jul 2016 | $17.37 | $18.70 | $16.59 | $17.37 | -0.52% | 24,450,200 |
| Jun 2016 | $20.09 | $20.32 | $16.00 | $17.46 | -13.95% | 29,321,700 |
| May 2016 | $18.52 | $20.55 | $18.03 | $20.29 | +10.45% | 25,076,700 |
| Apr 2016 | $17.83 | $19.81 | $16.82 | $18.37 | +2.51% | 24,562,300 |
| Mar 2016 | $17.60 | $18.65 | $17.52 | $17.92 | +2.81% | 27,113,200 |
| Feb 2016 | $17.30 | $17.91 | $14.66 | $17.43 | +0.17% | 34,595,400 |
| Jan 2016 | $18.71 | $18.71 | $15.46 | $17.40 | -8.85% | 41,047,100 |
| Dec 2015 | $20.33 | $20.88 | $18.20 | $19.09 | -5.64% | 28,998,400 |
| Nov 2015 | $19.27 | $20.37 | $19.03 | $20.23 | +5.31% | 20,099,000 |
| Oct 2015 | $18.82 | $19.90 | $17.93 | $19.21 | +2.13% | 31,731,700 |
| Sep 2015 | $17.49 | $19.03 | $17.30 | $18.81 | +5.14% | 31,702,400 |
| Aug 2015 | $17.84 | $18.53 | $16.00 | $17.89 | +0.28% | 32,738,200 |
| Jul 2015 | $18.65 | $19.28 | $17.45 | $17.84 | -2.78% | 31,672,000 |
| Jun 2015 | $18.06 | $19.49 | $17.73 | $18.35 | +1.94% | 38,002,500 |
| May 2015 | $17.10 | $18.68 | $17.03 | $18.00 | +5.88% | 30,830,700 |
| Apr 2015 | $17.19 | $18.20 | $16.87 | $17.00 | -1.28% | 68,530,300 |
| Mar 2015 | $16.26 | $17.54 | $15.98 | $17.22 | +5.90% | 26,562,700 |
| Feb 2015 | $15.61 | $17.13 | $15.56 | $16.26 | +4.77% | 19,774,300 |
| Jan 2015 | $17.36 | $17.39 | $14.89 | $15.52 | -9.87% | 24,009,300 |
| Dec 2014 | $17.23 | $17.69 | $15.44 | $17.22 | -0.69% | 30,154,600 |
| Nov 2014 | $18.15 | $18.47 | $17.23 | $17.34 | -4.36% | 21,730,400 |
| Oct 2014 | $16.89 | $18.24 | $15.68 | $18.13 | +6.90% | 38,247,700 |
| Sep 2014 | $17.95 | $18.20 | $16.66 | $16.96 | -4.99% | 24,786,100 |
| Aug 2014 | $16.16 | $18.08 | $15.89 | $17.85 | +10.32% | 28,388,700 |
| Jul 2014 | $17.81 | $18.24 | $16.16 | $16.18 | -9.10% | 31,633,300 |
| Jun 2014 | $16.24 | $18.00 | $16.16 | $17.80 | +10.35% | 37,046,600 |
| May 2014 | $16.94 | $17.29 | $15.55 | $16.13 | -6.49% | 33,825,100 |
| Apr 2014 | $18.14 | $19.00 | $16.48 | $17.25 | -4.70% | 32,630,100 |
| Mar 2014 | $18.07 | $19.34 | $17.73 | $18.10 | -0.88% | 30,705,200 |
| Feb 2014 | $16.94 | $18.52 | $16.07 | $18.26 | +7.79% | 27,284,100 |
| Jan 2014 | $17.63 | $18.33 | $16.43 | $16.94 | -4.24% | 31,894,600 |
| Dec 2013 | $16.90 | $17.91 | $16.54 | $17.69 | +4.55% | 25,609,000 |
| Nov 2013 | $15.58 | $17.05 | $15.41 | $16.92 | +8.60% | 29,590,800 |
| Oct 2013 | $14.41 | $15.73 | $13.85 | $15.58 | +8.19% | 34,405,300 |
| Sep 2013 | $13.82 | $14.80 | $13.74 | $14.40 | +5.96% | 48,664,700 |
| Aug 2013 | $14.49 | $14.97 | $13.57 | $13.59 | -4.83% | 29,415,900 |
| Jul 2013 | $13.02 | $14.84 | $12.99 | $14.28 | +10.19% | 29,555,700 |
| Jun 2013 | $12.36 | $13.01 | $12.05 | $12.96 | +5.02% | 29,734,100 |
| May 2013 | $11.30 | $12.49 | $11.01 | $12.34 | +9.01% | 31,429,500 |
| Apr 2013 | $11.45 | $11.52 | $10.45 | $11.32 | -1.14% | 34,168,100 |
| Mar 2013 | $10.75 | $11.68 | $10.58 | $11.45 | +4.66% | 55,156,500 |
| Feb 2013 | $10.36 | $11.44 | $9.98 | $10.94 | +6.52% | 48,577,700 |
| Jan 2013 | $9.60 | $10.35 | $9.34 | $10.27 | +10.08% | 30,526,100 |
| Dec 2012 | $9.16 | $9.64 | $8.90 | $9.33 | +2.53% | 30,380,500 |
| Nov 2012 | $9.58 | $9.73 | $8.26 | $9.10 | -5.01% | 33,981,900 |
| Oct 2012 | $10.03 | $10.06 | $9.26 | $9.58 | -0.73% | 31,655,700 |
| Sep 2012 | $8.92 | $10.18 | $8.84 | $9.65 | +8.43% | 42,520,800 |
| Aug 2012 | $8.30 | $9.35 | $7.88 | $8.90 | +7.36% | 48,037,500 |
| Jul 2012 | $7.84 | $8.49 | $7.55 | $8.29 | +6.28% | 35,883,700 |
| Jun 2012 | $6.81 | $7.86 | $6.30 | $7.80 | +13.70% | 35,988,100 |
| May 2012 | $7.28 | $7.55 | $6.30 | $6.86 | -5.64% | 33,101,500 |
| Apr 2012 | $7.73 | $7.99 | $7.02 | $7.27 | -6.56% | 27,071,700 |
| Mar 2012 | $7.48 | $8.21 | $7.32 | $7.78 | +4.85% | 36,070,100 |
| Feb 2012 | $6.80 | $7.74 | $6.72 | $7.42 | +10.42% | 29,374,100 |
| Jan 2012 | $6.51 | $7.09 | $6.03 | $6.72 | +6.50% | 34,609,700 |
| Dec 2011 | $6.27 | $6.50 | $5.68 | $6.31 | -0.16% | 39,227,400 |
| Nov 2011 | $5.93 | $6.48 | $5.62 | $6.32 | +1.12% | 43,844,800 |
| Oct 2011 | $5.35 | $6.79 | $4.73 | $6.25 | +15.53% | 69,155,800 |
| Sep 2011 | $6.45 | $6.54 | $5.33 | $5.41 | -15.86% | 65,277,500 |
| Aug 2011 | $7.49 | $7.56 | $5.28 | $6.43 | -12.52% | 104,709,000 |
| Jul 2011 | $7.94 | $8.15 | $7.15 | $7.35 | -7.08% | 46,330,100 |
| Jun 2011 | $7.74 | $7.92 | $6.97 | $7.91 | +2.20% | 64,623,500 |
| May 2011 | $8.12 | $8.34 | $7.30 | $7.74 | -3.97% | 53,967,800 |
| Apr 2011 | $7.60 | $8.13 | $7.12 | $8.06 | +7.32% | 39,857,800 |
| Mar 2011 | $7.29 | $7.60 | $6.68 | $7.51 | +3.73% | 46,011,300 |
| Feb 2011 | $6.39 | $7.24 | $6.23 | $7.24 | +14.38% | 40,536,700 |
| Jan 2011 | $6.86 | $7.22 | $6.28 | $6.33 | -6.64% | 35,042,400 |
| Dec 2010 | $5.94 | $7.13 | $5.91 | $6.78 | +15.90% | 37,512,800 |
| Nov 2010 | $5.46 | $6.18 | $5.36 | $5.85 | +7.54% | 36,412,000 |
| Oct 2010 | $5.58 | $5.65 | $5.22 | $5.44 | -1.81% | 38,151,500 |
| Sep 2010 | $4.76 | $5.78 | $4.76 | $5.54 | +17.12% | 52,328,300 |
| Aug 2010 | $5.53 | $5.73 | $4.62 | $4.73 | -11.92% | 57,105,200 |
| Jul 2010 | $4.86 | $5.58 | $4.58 | $5.37 | +8.48% | 54,532,100 |
| Jun 2010 | $5.53 | $6.13 | $4.84 | $4.95 | -11.76% | 68,545,200 |
| May 2010 | $6.02 | $6.59 | $4.30 | $5.61 | -4.92% | 103,907,300 |
| Apr 2010 | $6.28 | $6.67 | $5.87 | $5.90 | -5.14% | 72,665,900 |
| Mar 2010 | $5.00 | $6.63 | $4.94 | $6.22 | +24.90% | 114,259,300 |
| Feb 2010 | $4.80 | $5.40 | $4.18 | $4.98 | +4.62% | 78,498,900 |
| Jan 2010 | $5.02 | $5.74 | $4.75 | $4.76 | -4.80% | 96,459,100 |
| Dec 2009 | $4.90 | $5.33 | $4.64 | $5.00 | +4.38% | 133,402,100 |
| Nov 2009 | $5.31 | $5.70 | $4.58 | $4.79 | -8.06% | 110,986,200 |
| Oct 2009 | $5.24 | $7.04 | $4.40 | $5.21 | -0.95% | 197,014,900 |
| Sep 2009 | $4.36 | $6.31 | $3.71 | $5.26 | +22.61% | 132,689,100 |
| Aug 2009 | $3.27 | $4.75 | $2.79 | $4.29 | +37.94% | 179,473,800 |
| Jul 2009 | $2.37 | $3.25 | $1.79 | $3.11 | +31.22% | 139,044,000 |
| Jun 2009 | $2.48 | $2.80 | $1.72 | $2.37 | -1.66% | 95,225,400 |
| May 2009 | $1.57 | $3.90 | $1.45 | $2.41 | +50.63% | 108,593,800 |
| Apr 2009 | $0.90 | $1.73 | $0.82 | $1.60 | +73.91% | 92,041,800 |
| Mar 2009 | $1.10 | $1.13 | $0.26 | $0.92 | -23.97% | 145,433,600 |
| Feb 2009 | $2.33 | $2.33 | $1.03 | $1.21 | -48.07% | 31,148,000 |
| Jan 2009 | $5.18 | $5.18 | $2.28 | $2.33 | -55.02% | 39,003,800 |
| Dec 2008 | $3.37 | $5.21 | $2.50 | $5.18 | +53.71% | 32,061,000 |
| Nov 2008 | $1.86 | $3.37 | $1.71 | $3.37 | +82.16% | 43,503,000 |
| Oct 2008 | $3.84 | $4.08 | $1.31 | $1.85 | -47.44% | 47,454,600 |
| Sep 2008 | $9.17 | $9.32 | $3.06 | $3.52 | -60.76% | 51,506,400 |
| Aug 2008 | $8.50 | $10.00 | $8.00 | $8.97 | +7.04% | 33,708,400 |
| Jul 2008 | $9.86 | $10.17 | $8.00 | $8.38 | -15.52% | 30,238,400 |
| Jun 2008 | $11.58 | $11.95 | $9.62 | $9.92 | -15.00% | 19,809,400 |
| May 2008 | $11.66 | $12.34 | $10.13 | $11.67 | +0.17% | 24,508,800 |
| Apr 2008 | $10.23 | $11.71 | $10.00 | $11.65 | +14.22% | 24,377,300 |
| Mar 2008 | $11.67 | $11.93 | $8.70 | $10.20 | -13.04% | 36,143,000 |
| Feb 2008 | $11.97 | $12.49 | $11.13 | $11.73 | -2.41% | 18,052,400 |
| Jan 2008 | $12.58 | $12.64 | $9.79 | $12.02 | -4.30% | 26,301,200 |
| Dec 2007 | $12.75 | $13.27 | $12.05 | $12.56 | -2.18% | 23,140,800 |
| Nov 2007 | $15.39 | $15.49 | $12.35 | $12.84 | -18.68% | 40,663,500 |
| Oct 2007 | $16.11 | $16.26 | $14.53 | $15.79 | -1.31% | 26,992,300 |
| Sep 2007 | $14.17 | $16.25 | $13.25 | $16.00 | +13.80% | 30,922,400 |
| Aug 2007 | $18.17 | $18.45 | $13.38 | $14.06 | -22.70% | 74,341,900 |
| Jul 2007 | $20.89 | $21.03 | $18.19 | $18.19 | -12.92% | 27,653,000 |
| Jun 2007 | $19.75 | $21.25 | $19.73 | $20.89 | +5.99% | 32,023,800 |
| May 2007 | $17.64 | $19.88 | $16.96 | $19.71 | +11.42% | 49,126,900 |
| Apr 2007 | $17.35 | $18.63 | $17.03 | $17.69 | +2.25% | 46,151,100 |
| Mar 2007 | $19.76 | $20.00 | $16.56 | $17.30 | -12.98% | 65,429,200 |
| Feb 2007 | $19.85 | $20.48 | $19.45 | $19.88 | +0.15% | 16,965,300 |
| Jan 2007 | $20.07 | $20.36 | $19.33 | $19.85 | -0.65% | 29,987,200 |
| Dec 2006 | $19.84 | $20.67 | $19.76 | $19.98 | +0.45% | 19,499,000 |
| Nov 2006 | $20.30 | $20.64 | $19.52 | $19.89 | -2.21% | 25,770,100 |
| Oct 2006 | $21.05 | $21.17 | $19.68 | $20.34 | -3.10% | 45,840,200 |
| Sep 2006 | $20.69 | $21.94 | $19.98 | $20.99 | +1.40% | 21,769,700 |
| Aug 2006 | $22.82 | $23.21 | $19.90 | $20.70 | -9.21% | 34,781,700 |
| Jul 2006 | $23.17 | $23.46 | $22.15 | $22.80 | -1.30% | 17,679,400 |
| Jun 2006 | $24.04 | $24.36 | $22.26 | $23.10 | -4.11% | 17,876,300 |
| May 2006 | $25.27 | $25.50 | $21.91 | $24.09 | -4.59% | 35,823,000 |
| Apr 2006 | $24.85 | $25.90 | $24.57 | $25.25 | +1.73% | 15,057,300 |
| Mar 2006 | $25.00 | $25.95 | $24.61 | $24.82 | -0.08% | 21,114,600 |
| Feb 2006 | $24.17 | $25.01 | $23.60 | $24.84 | +1.93% | 18,298,300 |
| Jan 2006 | $23.18 | $24.70 | $23.16 | $24.37 | +5.18% | 18,850,900 |
| Dec 2005 | $22.45 | $23.59 | $22.44 | $23.17 | +3.35% | 19,083,100 |
| Nov 2005 | $20.15 | $22.60 | $20.02 | $22.42 | +10.44% | 19,574,800 |
| Oct 2005 | $21.00 | $21.40 | $19.77 | $20.30 | -3.84% | 15,606,500 |
| Sep 2005 | $20.90 | $21.25 | $20.23 | $21.11 | +1.10% | 17,475,400 |
| Aug 2005 | $21.91 | $22.51 | $20.57 | $20.88 | -4.26% | 34,370,000 |
| Jul 2005 | $21.82 | $22.75 | $21.37 | $21.81 | -0.05% | 13,765,700 |
| Jun 2005 | $20.05 | $22.10 | $19.88 | $21.82 | +9.10% | 23,950,500 |
| May 2005 | $19.37 | $20.22 | $19.22 | $20.00 | +3.95% | 19,616,700 |
| Apr 2005 | $20.47 | $20.60 | $19.15 | $19.24 | -5.78% | 14,990,000 |
| Mar 2005 | $19.02 | $20.47 | $18.94 | $20.42 | +7.93% | 19,067,000 |
| Feb 2005 | $19.10 | $19.77 | $18.80 | $18.92 | -0.68% | 10,011,200 |
| Jan 2005 | $19.95 | $20.13 | $18.97 | $19.05 | -4.51% | 13,965,100 |
| Dec 2004 | $18.99 | $20.15 | $18.58 | $19.95 | +5.06% | 18,629,800 |
| Nov 2004 | $16.76 | $19.27 | $16.58 | $18.99 | +13.31% | 25,003,200 |
| Oct 2004 | $17.70 | $17.88 | $16.16 | $16.76 | -5.10% | 19,971,000 |
| Sep 2004 | $16.93 | $18.37 | $16.74 | $17.66 | +3.88% | 22,999,200 |
| Aug 2004 | $17.82 | $17.95 | $15.43 | $17.00 | -5.45% | 48,662,700 |
| Jul 2004 | $19.90 | $20.06 | $17.71 | $17.98 | -9.65% | 20,349,500 |
| Jun 2004 | $18.89 | $20.24 | $18.35 | $19.90 | +5.07% | 27,404,400 |
| May 2004 | $19.80 | $20.13 | $17.10 | $18.94 | -4.34% | 90,004,400 |
| Apr 2004 | $23.12 | $24.00 | $19.50 | $19.80 | -14.51% | 33,336,800 |
| Mar 2004 | $22.00 | $23.45 | $22.00 | $23.16 | +5.51% | 16,442,200 |
| Feb 2004 | $22.70 | $23.05 | $20.90 | $21.95 | -3.30% | 19,095,000 |
| Jan 2004 | $21.78 | $23.89 | $20.90 | $22.70 | +4.13% | 17,910,400 |
| Dec 2003 | $19.32 | $22.18 | $19.32 | $21.80 | +12.78% | 19,064,000 |
| Nov 2003 | $20.30 | $20.65 | $18.25 | $19.33 | -5.25% | 24,343,300 |
| Oct 2003 | $18.06 | $21.05 | $18.05 | $20.40 | +12.96% | 46,536,500 |
| Sep 2003 | $19.72 | $22.50 | $17.70 | $18.06 | – | 37,824,800 |
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% |