CNO Financial Group, Inc. - Price History
Monthly price history for CNO (CNO Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.20 | $27.20 |
| March 2024 | $27.48 | $27.48 |
| February 2024 | $26.54 | $26.69 |
| January 2024 | $27.03 | $27.18 |
| December 2023 | $27.74 | $27.90 |
| November 2023 | $26.20 | $26.50 |
| October 2023 | $22.92 | $23.18 |
| September 2023 | $23.46 | $23.73 |
| August 2023 | $22.99 | $23.40 |
| July 2023 | $25.27 | $25.72 |
| June 2023 | $23.26 | $23.67 |
| May 2023 | $21.20 | $21.71 |
| April 2023 | $21.91 | $22.44 |
| March 2023 | $21.66 | $22.19 |
| February 2023 | $24.87 | $25.62 |
| January 2023 | $25.01 | $25.76 |
| December 2022 | $22.18 | $22.85 |
| November 2022 | $22.65 | $23.48 |
| October 2022 | $21.28 | $22.06 |
| September 2022 | $17.34 | $17.97 |
| August 2022 | $17.62 | $18.41 |
| July 2022 | $17.95 | $18.75 |
| June 2022 | $17.32 | $18.09 |
| May 2022 | $19.56 | $20.57 |
| April 2022 | $22.95 | $24.14 |
| March 2022 | $23.85 | $25.09 |
| February 2022 | $22.85 | $24.17 |
| January 2022 | $23.58 | $24.94 |
| December 2021 | $22.54 | $23.84 |
| November 2021 | $21.30 | $22.66 |
| October 2021 | $22.70 | $24.14 |
| September 2021 | $22.13 | $23.54 |
| August 2021 | $22.87 | $24.46 |
| July 2021 | $21.35 | $22.84 |
| June 2021 | $22.08 | $23.62 |
| May 2021 | $24.71 | $26.56 |
| April 2021 | $23.75 | $25.53 |
| March 2021 | $22.59 | $24.29 |
| February 2021 | $22.27 | $24.06 |
| January 2021 | $19.64 | $21.21 |
| December 2020 | $20.58 | $22.23 |
| November 2020 | $19.60 | $21.28 |
| October 2020 | $16.35 | $17.75 |
| September 2020 | $14.77 | $16.04 |
| August 2020 | $14.90 | $16.30 |
| July 2020 | $13.81 | $15.10 |
| June 2020 | $14.24 | $15.57 |
| May 2020 | $13.03 | $14.35 |
| April 2020 | $12.77 | $14.06 |
| March 2020 | $11.25 | $12.39 |
| February 2020 | $14.44 | $16.02 |
| January 2020 | $15.86 | $17.59 |
| December 2019 | $16.35 | $18.13 |
| November 2019 | $16.24 | $18.12 |
| October 2019 | $14.02 | $15.65 |
| September 2019 | $14.18 | $15.83 |
| August 2019 | $12.88 | $14.48 |
| July 2019 | $15.04 | $16.91 |
| June 2019 | $14.84 | $16.68 |
| May 2019 | $13.88 | $15.71 |
| April 2019 | $14.62 | $16.55 |
| March 2019 | $14.29 | $16.18 |
| February 2019 | $14.95 | $17.03 |
| January 2019 | $15.70 | $17.88 |
| December 2018 | $13.06 | $14.88 |
| November 2018 | $15.97 | $18.30 |
| October 2018 | $16.50 | $18.90 |
| September 2018 | $18.52 | $21.22 |
| August 2018 | $18.77 | $21.61 |
| July 2018 | $17.68 | $20.35 |
| June 2018 | $16.54 | $19.04 |
| May 2018 | $17.30 | $20.02 |
| April 2018 | $18.53 | $21.44 |
| March 2018 | $18.73 | $21.67 |
| February 2018 | $19.40 | $22.54 |
| January 2018 | $21.17 | $24.59 |
| December 2017 | $21.26 | $24.69 |
| November 2017 | $21.63 | $25.21 |
| October 2017 | $20.56 | $23.97 |
| September 2017 | $20.02 | $23.34 |
| August 2017 | $19.09 | $22.35 |
| July 2017 | $19.54 | $22.88 |
| June 2017 | $17.84 | $20.88 |
| May 2017 | $17.42 | $20.49 |
| April 2017 | $17.92 | $21.07 |
| March 2017 | $17.43 | $20.50 |
| February 2017 | $17.71 | $20.91 |
| January 2017 | $16.02 | $18.91 |
| December 2016 | $16.22 | $19.15 |
| November 2016 | $15.10 | $17.90 |
| October 2016 | $12.72 | $15.08 |
| September 2016 | $12.88 | $15.27 |
| August 2016 | $13.64 | $16.25 |
| July 2016 | $14.58 | $17.37 |
| June 2016 | $14.65 | $17.46 |
| May 2016 | $16.96 | $20.29 |
| April 2016 | $15.35 | $18.37 |
| March 2016 | $14.98 | $17.92 |
| February 2016 | $14.51 | $17.43 |
| January 2016 | $14.49 | $17.40 |
| December 2015 | $15.90 | $19.09 |
| November 2015 | $16.79 | $20.23 |
| October 2015 | $15.94 | $19.21 |
| September 2015 | $15.61 | $18.81 |
| August 2015 | $14.79 | $17.89 |
| July 2015 | $14.74 | $17.84 |
| June 2015 | $15.17 | $18.35 |
| May 2015 | $14.82 | $18 |
| April 2015 | $14 | $17 |
| March 2015 | $14.18 | $17.22 |
| February 2015 | $13.34 | $16.26 |
| January 2015 | $12.73 | $15.52 |
| December 2014 | $14.13 | $17.22 |
| November 2014 | $14.18 | $17.34 |
| October 2014 | $14.82 | $18.13 |
| September 2014 | $13.86 | $16.96 |
| August 2014 | $14.54 | $17.85 |
| July 2014 | $13.18 | $16.18 |
| June 2014 | $14.50 | $17.80 |
| May 2014 | $13.10 | $16.13 |
| April 2014 | $14 | $17.25 |
| March 2014 | $14.69 | $18.10 |
| February 2014 | $14.78 | $18.26 |
| January 2014 | $13.71 | $16.94 |
| December 2013 | $14.32 | $17.69 |
| November 2013 | $13.67 | $16.92 |
| October 2013 | $12.58 | $15.58 |
| September 2013 | $11.63 | $14.40 |
| August 2013 | $10.96 | $13.59 |
| July 2013 | $11.51 | $14.28 |
| June 2013 | $10.45 | $12.96 |
| May 2013 | $9.92 | $12.34 |
| April 2013 | $9.10 | $11.32 |
| March 2013 | $9.21 | $11.45 |
| February 2013 | $8.78 | $10.94 |
| January 2013 | $8.24 | $10.27 |
| December 2012 | $7.49 | $9.33 |
| November 2012 | $7.29 | $9.10 |
| October 2012 | $7.67 | $9.58 |
| September 2012 | $7.73 | $9.65 |
| August 2012 | $7.11 | $8.90 |
| July 2012 | $6.63 | $8.29 |
| June 2012 | $6.23 | $7.80 |
| May 2012 | $5.47 | $6.86 |
| April 2012 | $5.79 | $7.27 |
| March 2012 | $6.20 | $7.78 |
| February 2012 | $5.91 | $7.42 |
| January 2012 | $5.36 | $6.72 |
| December 2011 | $5.03 | $6.31 |
| November 2011 | $5.04 | $6.32 |
| October 2011 | $4.98 | $6.25 |
| September 2011 | $4.31 | $5.41 |
| August 2011 | $5.12 | $6.43 |
| July 2011 | $5.86 | $7.35 |
| June 2011 | $6.30 | $7.91 |
| May 2011 | $6.17 | $7.74 |
| April 2011 | $6.42 | $8.06 |
| March 2011 | $5.98 | $7.51 |
| February 2011 | $5.77 | $7.24 |
| January 2011 | $5.04 | $6.33 |
| December 2010 | $5.40 | $6.78 |
| November 2010 | $4.66 | $5.85 |
| October 2010 | $4.34 | $5.44 |
| September 2010 | $4.42 | $5.54 |
| August 2010 | $3.77 | $4.73 |
| July 2010 | $4.28 | $5.37 |
| June 2010 | $3.94 | $4.95 |
| May 2010 | $4.47 | $5.61 |
| April 2010 | $4.70 | $5.90 |
| March 2010 | $4.96 | $6.22 |
| February 2010 | $3.97 | $4.98 |
| January 2010 | $3.79 | $4.76 |
| December 2009 | $3.98 | $5 |
| November 2009 | $3.82 | $4.79 |
| October 2009 | $4.15 | $5.21 |
| September 2009 | $4.19 | $5.26 |
| August 2009 | $3.42 | $4.29 |
| July 2009 | $2.48 | $3.11 |
| June 2009 | $1.89 | $2.37 |
| May 2009 | $1.92 | $2.41 |
| April 2009 | $1.28 | $1.60 |
| March 2009 | $0.73 | $0.92 |
| February 2009 | $0.96 | $1.21 |
| January 2009 | $1.86 | $2.33 |
| December 2008 | $4.13 | $5.18 |
| November 2008 | $2.68 | $3.37 |
| October 2008 | $1.47 | $1.85 |
| September 2008 | $2.80 | $3.52 |
| August 2008 | $7.15 | $8.97 |
| July 2008 | $6.68 | $8.38 |
| June 2008 | $7.90 | $9.92 |
| May 2008 | $9.30 | $11.67 |
| April 2008 | $9.28 | $11.65 |
| March 2008 | $8.13 | $10.20 |
| February 2008 | $9.35 | $11.73 |
| January 2008 | $9.58 | $12.02 |
| December 2007 | $10.01 | $12.56 |
| November 2007 | $10.23 | $12.84 |
| October 2007 | $12.58 | $15.79 |
| September 2007 | $12.75 | $16 |
| August 2007 | $11.20 | $14.06 |
| July 2007 | $14.50 | $18.19 |
| June 2007 | $16.65 | $20.89 |
| May 2007 | $15.71 | $19.71 |
| April 2007 | $14.10 | $17.69 |
| March 2007 | $13.79 | $17.30 |
| February 2007 | $15.84 | $19.88 |
| January 2007 | $15.82 | $19.85 |
| December 2006 | $15.92 | $19.98 |
| November 2006 | $15.85 | $19.89 |
| October 2006 | $16.21 | $20.34 |
| September 2006 | $16.73 | $20.99 |
| August 2006 | $16.50 | $20.70 |
| July 2006 | $18.17 | $22.80 |
| June 2006 | $18.41 | $23.10 |
| May 2006 | $19.20 | $24.09 |
| April 2006 | $20.12 | $25.25 |
| March 2006 | $19.78 | $24.82 |
| February 2006 | $19.79 | $24.84 |
| January 2006 | $19.42 | $24.37 |
| December 2005 | $18.46 | $23.17 |
| November 2005 | $17.87 | $22.42 |
| October 2005 | $16.18 | $20.30 |
| September 2005 | $16.82 | $21.11 |
| August 2005 | $16.64 | $20.88 |
| July 2005 | $17.38 | $21.81 |
| June 2005 | $17.39 | $21.82 |
| May 2005 | $15.94 | $20 |
| April 2005 | $15.33 | $19.24 |
| March 2005 | $16.27 | $20.42 |
| February 2005 | $15.08 | $18.92 |
| January 2005 | $15.18 | $19.05 |
| December 2004 | $15.90 | $19.95 |
| November 2004 | $15.13 | $18.99 |
| October 2004 | $13.36 | $16.76 |
| September 2004 | $14.07 | $17.66 |
| August 2004 | $13.55 | $17 |
| July 2004 | $14.33 | $17.98 |
| June 2004 | $15.86 | $19.90 |
| May 2004 | $15.09 | $18.94 |
| April 2004 | $15.78 | $19.80 |
| March 2004 | $18.46 | $23.16 |
| February 2004 | $17.49 | $21.95 |
| January 2004 | $18.09 | $22.70 |
| December 2003 | $17.37 | $21.80 |
| November 2003 | $15.40 | $19.33 |
| October 2003 | $16.26 | $20.40 |
| September 2003 | $14.39 | $18.06 |
CNO
List: Contenders
Price: $26.61
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 25.00%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.40 USD
P/E Ratio: 11.35
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 735300
Ebitda: 935.4 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 8.37%
DGR5: 9.25%
DGR10: 16.63%