CNO Financial Group, Inc. (CNO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CNO Historical Performance
Short-Term Returns
CNO Stock Price Trajectory (2011–2026)
As of May 8, 2026, CNO Financial Group, Inc. (CNO) trades at $45.90, representing a +21.7% return over the past year. The stock has delivered a +81.9% total return over five years (+11.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $46.33 on May 7, 2026. From this peak, CNO has corrected -0.9%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GL (+26.0% 1Y), FG (-24.6% 1Y), and CRBG (-12.5% 1Y), CNO has underperformed the peer group average. Compare CNO vs GL →
CNO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 46.22 | 46.33 | 45.62 | 45.90 | 651K | +0.42% |
| 2026-05-06 | 45.97 | 46.19 | 45.55 | 45.71 | 588K | +0.42% |
| 2026-05-05 | 45.63 | 45.99 | 45.29 | 45.52 | 674K | -0.31% |
| 2026-05-04 | 44.39 | 45.68 | 44.27 | 45.66 | 599K | +2.31% |
| 2026-05-01 | 43.95 | 44.65 | 43.23 | 44.63 | 749K | +0.40% |
| 2026-04-30 | 44.20 | 44.77 | 44.12 | 44.45 | 434K | -0.47% |
| 2026-04-29 | 44.43 | 44.91 | 44.42 | 44.66 | 393K | +0.20% |
| 2026-04-28 | 44.78 | 44.86 | 44.37 | 44.57 | 380K | +0.59% |
| 2026-04-27 | 43.60 | 44.45 | 43.60 | 44.31 | 295K | +1.37% |
| 2026-04-24 | 44.04 | 44.08 | 43.58 | 43.71 | 317K | -0.09% |
| 2026-04-23 | 43.51 | 44.20 | 43.31 | 43.75 | 387K | +0.64% |
| 2026-04-22 | 43.61 | 43.66 | 42.95 | 43.47 | 478K | -0.32% |
| 2026-04-21 | 43.94 | 44.11 | 43.45 | 43.61 | 503K | -0.75% |
| 2026-04-20 | 43.52 | 44.20 | 43.52 | 43.94 | 316K | +0.71% |
| 2026-04-17 | 43.31 | 44.50 | 43.16 | 43.63 | 743K | +1.51% |
| 2026-04-16 | 43.37 | 43.56 | 42.67 | 42.98 | 410K | -0.44% |
| 2026-04-15 | 42.93 | 43.46 | 42.35 | 43.17 | 705K | +0.72% |
| 2026-04-14 | 42.62 | 43.10 | 42.47 | 42.86 | 522K | +0.47% |
| 2026-04-13 | 41.61 | 42.80 | 41.61 | 42.66 | 348K | +0.97% |
| 2026-04-10 | 42.11 | 42.32 | 41.45 | 42.25 | 447K | +0.33% |
| 2026-04-09 | 42.35 | 42.89 | 42.08 | 42.11 | 734K | -1.54% |
| 2026-04-08 | 41.90 | 43.03 | 41.90 | 42.77 | 983K | +2.57% |
| 2026-04-07 | 41.61 | 41.88 | 41.01 | 41.70 | 681K | +0.24% |
| 2026-04-06 | 41.09 | 41.65 | 40.90 | 41.60 | 299K | +1.07% |
| 2026-04-02 | 40.79 | 41.22 | 40.42 | 41.16 | 359K | +0.19% |
| 2026-04-01 | 41.17 | 41.78 | 41.06 | 41.08 | 510K | +0.05% |
| 2026-03-31 | 40.73 | 41.19 | 40.13 | 41.06 | 568K | +2.19% |
| 2026-03-30 | 39.81 | 40.49 | 39.61 | 40.18 | 503K | +1.59% |
| 2026-03-27 | 40.77 | 40.77 | 39.48 | 39.55 | 554K | -3.44% |
| 2026-03-26 | 40.53 | 41.05 | 40.53 | 40.96 | 547K | +0.86% |
See CNO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CNO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CNO vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCNO — Frequently Asked Questions
Quick answers to the most common questions about buying CNO stock.
How has CNO stock performed recently?
CNO returned +21.7% over the past year, beating its 5-year annualized CAGR of +11.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CNO's all-time high price?
CNO Financial Group, Inc. reached $46.33 on 2026-05-07. The 52-week high is $46.33. Current 1-year return of +21.7% places the stock closer to historical peaks.
Where can I download CNO historical price data?
This page provides CNO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.