CNO Financial Group, Inc. ( CNO) - Price History
Monthly price history for CNO (CNO Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $52.80 | $52.80 |
| June 2026 | $50.98 | $50.98 |
| May 2026 | $45.80 | $45.97 |
| April 2026 | $44.29 | $44.45 |
| March 2026 | $40.91 | $41.06 |
| February 2026 | $41.48 | $41.81 |
| January 2026 | $41.72 | $42.05 |
| December 2025 | $42.14 | $42.47 |
| November 2025 | $40.44 | $40.93 |
| October 2025 | $39.54 | $40.02 |
| September 2025 | $39.08 | $39.55 |
| August 2025 | $38.83 | $39.47 |
| July 2025 | $36.24 | $36.84 |
| June 2025 | $37.95 | $38.58 |
| May 2025 | $37.18 | $37.96 |
| April 2025 | $37.16 | $37.94 |
| March 2025 | $40.79 | $41.65 |
| February 2025 | $40.66 | $41.69 |
| January 2025 | $38.96 | $39.94 |
| December 2024 | $36.29 | $37.21 |
| November 2024 | $38.76 | $39.90 |
| October 2024 | $33.41 | $34.40 |
| September 2024 | $34.09 | $35.10 |
| August 2024 | $33.75 | $34.92 |
| July 2024 | $33.69 | $34.86 |
| June 2024 | $26.79 | $27.72 |
| May 2024 | $27.57 | $28.69 |
| April 2024 | $25.30 | $26.33 |
| March 2024 | $26.41 | $27.48 |
| February 2024 | $25.50 | $26.69 |
| January 2024 | $25.97 | $27.18 |
| December 2023 | $26.66 | $27.90 |
| November 2023 | $25.18 | $26.50 |
| October 2023 | $22.03 | $23.18 |
| September 2023 | $22.55 | $23.73 |
| August 2023 | $22.09 | $23.40 |
| July 2023 | $24.28 | $25.72 |
| June 2023 | $22.35 | $23.67 |
| May 2023 | $20.37 | $21.71 |
| April 2023 | $21.05 | $22.44 |
| March 2023 | $20.82 | $22.19 |
| February 2023 | $23.90 | $25.62 |
| January 2023 | $24.03 | $25.76 |
| December 2022 | $21.32 | $22.85 |
| November 2022 | $21.77 | $23.48 |
| October 2022 | $20.45 | $22.06 |
| September 2022 | $16.66 | $17.97 |
| August 2022 | $16.94 | $18.41 |
| July 2022 | $17.25 | $18.75 |
| June 2022 | $16.64 | $18.09 |
| May 2022 | $18.79 | $20.57 |
| April 2022 | $22.05 | $24.14 |
| March 2022 | $22.92 | $25.09 |
| February 2022 | $21.96 | $24.17 |
| January 2022 | $22.66 | $24.94 |
| December 2021 | $21.66 | $23.84 |
| November 2021 | $20.47 | $22.66 |
| October 2021 | $21.81 | $24.14 |
| September 2021 | $21.27 | $23.54 |
| August 2021 | $21.98 | $24.46 |
| July 2021 | $20.52 | $22.84 |
| June 2021 | $21.22 | $23.62 |
| May 2021 | $23.74 | $26.56 |
| April 2021 | $22.82 | $25.53 |
| March 2021 | $21.71 | $24.29 |
| February 2021 | $21.40 | $24.06 |
| January 2021 | $18.87 | $21.21 |
| December 2020 | $19.78 | $22.23 |
| November 2020 | $18.83 | $21.28 |
| October 2020 | $15.71 | $17.75 |
| September 2020 | $14.20 | $16.04 |
| August 2020 | $14.32 | $16.30 |
| July 2020 | $13.27 | $15.10 |
| June 2020 | $13.68 | $15.57 |
| May 2020 | $12.52 | $14.35 |
| April 2020 | $12.27 | $14.06 |
| March 2020 | $10.81 | $12.39 |
| February 2020 | $13.88 | $16.02 |
| January 2020 | $15.24 | $17.59 |
| December 2019 | $15.71 | $18.13 |
| November 2019 | $15.60 | $18.12 |
| October 2019 | $13.48 | $15.65 |
| September 2019 | $13.63 | $15.83 |
| August 2019 | $12.38 | $14.48 |
| July 2019 | $14.45 | $16.91 |
| June 2019 | $14.26 | $16.68 |
| May 2019 | $13.34 | $15.71 |
| April 2019 | $14.05 | $16.55 |
| March 2019 | $13.74 | $16.18 |
| February 2019 | $14.37 | $17.03 |
| January 2019 | $15.09 | $17.88 |
| December 2018 | $12.56 | $14.88 |
| November 2018 | $15.35 | $18.30 |
| October 2018 | $15.85 | $18.90 |
| September 2018 | $17.80 | $21.22 |
| August 2018 | $18.04 | $21.61 |
| July 2018 | $16.99 | $20.35 |
| June 2018 | $15.90 | $19.04 |
| May 2018 | $16.63 | $20.02 |
| April 2018 | $17.81 | $21.44 |
| March 2018 | $18 | $21.67 |
| February 2018 | $18.65 | $22.54 |
| January 2018 | $20.34 | $24.59 |
| December 2017 | $20.43 | $24.69 |
| November 2017 | $20.78 | $25.21 |
| October 2017 | $19.76 | $23.97 |
| September 2017 | $19.24 | $23.34 |
| August 2017 | $18.35 | $22.35 |
| July 2017 | $18.78 | $22.88 |
| June 2017 | $17.14 | $20.88 |
| May 2017 | $16.74 | $20.49 |
| April 2017 | $17.22 | $21.07 |
| March 2017 | $16.75 | $20.50 |
| February 2017 | $17.02 | $20.91 |
| January 2017 | $15.39 | $18.91 |
| December 2016 | $15.59 | $19.15 |
| November 2016 | $14.51 | $17.90 |
| October 2016 | $12.22 | $15.08 |
| September 2016 | $12.38 | $15.27 |
| August 2016 | $13.10 | $16.25 |
| July 2016 | $14.01 | $17.37 |
| June 2016 | $14.08 | $17.46 |
| May 2016 | $16.30 | $20.29 |
| April 2016 | $14.76 | $18.37 |
| March 2016 | $14.39 | $17.92 |
| February 2016 | $13.95 | $17.43 |
| January 2016 | $13.92 | $17.40 |
| December 2015 | $15.28 | $19.09 |
| November 2015 | $16.13 | $20.23 |
| October 2015 | $15.32 | $19.21 |
| September 2015 | $15 | $18.81 |
| August 2015 | $14.21 | $17.89 |
| July 2015 | $14.17 | $17.84 |
| June 2015 | $14.57 | $18.35 |
| May 2015 | $14.24 | $18 |
| April 2015 | $13.45 | $17 |
| March 2015 | $13.62 | $17.22 |
| February 2015 | $12.82 | $16.26 |
| January 2015 | $12.24 | $15.52 |
| December 2014 | $13.58 | $17.22 |
| November 2014 | $13.62 | $17.34 |
| October 2014 | $14.24 | $18.13 |
| September 2014 | $13.32 | $16.96 |
| August 2014 | $13.98 | $17.85 |
| July 2014 | $12.67 | $16.18 |
| June 2014 | $13.94 | $17.80 |
| May 2014 | $12.58 | $16.13 |
| April 2014 | $13.46 | $17.25 |
| March 2014 | $14.12 | $18.10 |
| February 2014 | $14.20 | $18.26 |
| January 2014 | $13.17 | $16.94 |
| December 2013 | $13.76 | $17.69 |
| November 2013 | $13.13 | $16.92 |
| October 2013 | $12.09 | $15.58 |
| September 2013 | $11.18 | $14.40 |
| August 2013 | $10.53 | $13.59 |
| July 2013 | $11.06 | $14.28 |
| June 2013 | $10.04 | $12.96 |
| May 2013 | $9.54 | $12.34 |
| April 2013 | $8.75 | $11.32 |
| March 2013 | $8.85 | $11.45 |
| February 2013 | $8.44 | $10.94 |
| January 2013 | $7.92 | $10.27 |
| December 2012 | $7.20 | $9.33 |
| November 2012 | $7 | $9.10 |
| October 2012 | $7.37 | $9.58 |
| September 2012 | $7.43 | $9.65 |
| August 2012 | $6.84 | $8.90 |
| July 2012 | $6.37 | $8.29 |
| June 2012 | $5.99 | $7.80 |
| May 2012 | $5.25 | $6.86 |
| April 2012 | $5.57 | $7.27 |
| March 2012 | $5.96 | $7.78 |
| February 2012 | $5.68 | $7.42 |
| January 2012 | $5.15 | $6.72 |
| December 2011 | $4.83 | $6.31 |
| November 2011 | $4.84 | $6.32 |
| October 2011 | $4.79 | $6.25 |
| September 2011 | $4.14 | $5.41 |
| August 2011 | $4.92 | $6.43 |
| July 2011 | $5.63 | $7.35 |
| June 2011 | $6.06 | $7.91 |
| May 2011 | $5.93 | $7.74 |
| April 2011 | $6.17 | $8.06 |
| March 2011 | $5.75 | $7.51 |
| February 2011 | $5.54 | $7.24 |
| January 2011 | $4.85 | $6.33 |
| December 2010 | $5.19 | $6.78 |
| November 2010 | $4.48 | $5.85 |
| October 2010 | $4.17 | $5.44 |
| September 2010 | $4.24 | $5.54 |
| August 2010 | $3.62 | $4.73 |
| July 2010 | $4.11 | $5.37 |
| June 2010 | $3.79 | $4.95 |
| May 2010 | $4.30 | $5.61 |
| April 2010 | $4.52 | $5.90 |
| March 2010 | $4.76 | $6.22 |
| February 2010 | $3.81 | $4.98 |
| January 2010 | $3.64 | $4.76 |
| December 2009 | $3.83 | $5 |
| November 2009 | $3.67 | $4.79 |
| October 2009 | $3.99 | $5.21 |
| September 2009 | $4.03 | $5.26 |
| August 2009 | $3.28 | $4.29 |
| July 2009 | $2.38 | $3.11 |
| June 2009 | $1.82 | $2.37 |
| May 2009 | $1.84 | $2.41 |
| April 2009 | $1.22 | $1.60 |
| March 2009 | $0.70 | $0.92 |
| February 2009 | $0.93 | $1.21 |
| January 2009 | $1.78 | $2.33 |
| December 2008 | $3.97 | $5.18 |
| November 2008 | $2.58 | $3.37 |
| October 2008 | $1.42 | $1.85 |
| September 2008 | $2.70 | $3.52 |
| August 2008 | $6.87 | $8.97 |
| July 2008 | $6.42 | $8.38 |
| June 2008 | $7.60 | $9.92 |
| May 2008 | $8.94 | $11.67 |
| April 2008 | $8.92 | $11.65 |
| March 2008 | $7.81 | $10.20 |
| February 2008 | $8.98 | $11.73 |
| January 2008 | $9.20 | $12.02 |
| December 2007 | $9.62 | $12.56 |
| November 2007 | $9.83 | $12.84 |
| October 2007 | $12.09 | $15.79 |
| September 2007 | $12.25 | $16 |
| August 2007 | $10.77 | $14.06 |
| July 2007 | $13.93 | $18.19 |
| June 2007 | $16 | $20.89 |
| May 2007 | $15.09 | $19.71 |
| April 2007 | $13.55 | $17.69 |
| March 2007 | $13.25 | $17.30 |
| February 2007 | $15.22 | $19.88 |
| January 2007 | $15.20 | $19.85 |
| December 2006 | $15.30 | $19.98 |
| November 2006 | $15.23 | $19.89 |
| October 2006 | $15.58 | $20.34 |
| September 2006 | $16.07 | $20.99 |
| August 2006 | $15.85 | $20.70 |
| July 2006 | $17.46 | $22.80 |
| June 2006 | $17.69 | $23.10 |
| May 2006 | $18.45 | $24.09 |
| April 2006 | $19.34 | $25.25 |
| March 2006 | $19.01 | $24.82 |
| February 2006 | $19.02 | $24.84 |
| January 2006 | $18.66 | $24.37 |
| December 2005 | $17.74 | $23.17 |
| November 2005 | $17.17 | $22.42 |
| October 2005 | $15.54 | $20.30 |
| September 2005 | $16.16 | $21.11 |
| August 2005 | $15.99 | $20.88 |
| July 2005 | $16.70 | $21.81 |
| June 2005 | $16.71 | $21.82 |
| May 2005 | $15.32 | $20 |
| April 2005 | $14.73 | $19.24 |
| March 2005 | $15.64 | $20.42 |
| February 2005 | $14.49 | $18.92 |
| January 2005 | $14.59 | $19.05 |
| December 2004 | $15.28 | $19.95 |
| November 2004 | $14.54 | $18.99 |
| October 2004 | $12.83 | $16.76 |
| September 2004 | $13.52 | $17.66 |
| August 2004 | $13.02 | $17 |
| July 2004 | $13.77 | $17.98 |
| June 2004 | $15.24 | $19.90 |
| May 2004 | $14.50 | $18.94 |
| April 2004 | $15.16 | $19.80 |
| March 2004 | $17.74 | $23.16 |
| February 2004 | $16.81 | $21.95 |
| January 2004 | $17.38 | $22.70 |
| December 2003 | $16.69 | $21.80 |
| November 2003 | $14.80 | $19.33 |
| October 2003 | $15.62 | $20.40 |
| September 2003 | $13.83 | $18.06 |
CNO
List: Contenders
Price: $52.80
52 week price:
Dividend Yield: 1.32%
5-year range yield:
Forward Dividend Yield: 1.36%
Payout Ratio: 16.62%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.56 USD
P/E Ratio: 17.86
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: United States
Volume: 735300
Ebitda: 935.4 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 7.04%
DGR5: 7.63%
DGR10: 10.07%