CNO Financial Group, Inc. ( CNO) - Price History
Monthly price history for CNO (CNO Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $55.41 | $55.41 |
| September 2026 | $52.91 | $52.91 |
| August 2026 | $54.61 | $54.79 |
| July 2026 | $54.91 | $55.09 |
| June 2026 | $50.81 | $50.98 |
| May 2026 | $45.65 | $45.97 |
| April 2026 | $44.14 | $44.45 |
| March 2026 | $40.77 | $41.06 |
| February 2026 | $41.35 | $41.81 |
| January 2026 | $41.58 | $42.05 |
| December 2025 | $42 | $42.47 |
| November 2025 | $40.30 | $40.93 |
| October 2025 | $39.41 | $40.02 |
| September 2025 | $38.95 | $39.55 |
| August 2025 | $38.70 | $39.47 |
| July 2025 | $36.12 | $36.84 |
| June 2025 | $37.83 | $38.58 |
| May 2025 | $37.05 | $37.96 |
| April 2025 | $37.03 | $37.94 |
| March 2025 | $40.66 | $41.65 |
| February 2025 | $40.53 | $41.69 |
| January 2025 | $38.83 | $39.94 |
| December 2024 | $36.17 | $37.21 |
| November 2024 | $38.63 | $39.90 |
| October 2024 | $33.30 | $34.40 |
| September 2024 | $33.98 | $35.10 |
| August 2024 | $33.64 | $34.92 |
| July 2024 | $33.58 | $34.86 |
| June 2024 | $26.70 | $27.72 |
| May 2024 | $27.48 | $28.69 |
| April 2024 | $25.22 | $26.33 |
| March 2024 | $26.32 | $27.48 |
| February 2024 | $25.42 | $26.69 |
| January 2024 | $25.89 | $27.18 |
| December 2023 | $26.57 | $27.90 |
| November 2023 | $25.10 | $26.50 |
| October 2023 | $21.95 | $23.18 |
| September 2023 | $22.47 | $23.73 |
| August 2023 | $22.02 | $23.40 |
| July 2023 | $24.20 | $25.72 |
| June 2023 | $22.27 | $23.67 |
| May 2023 | $20.30 | $21.71 |
| April 2023 | $20.98 | $22.44 |
| March 2023 | $20.75 | $22.19 |
| February 2023 | $23.82 | $25.62 |
| January 2023 | $23.95 | $25.76 |
| December 2022 | $21.25 | $22.85 |
| November 2022 | $21.70 | $23.48 |
| October 2022 | $20.38 | $22.06 |
| September 2022 | $16.60 | $17.97 |
| August 2022 | $16.88 | $18.41 |
| July 2022 | $17.19 | $18.75 |
| June 2022 | $16.59 | $18.09 |
| May 2022 | $18.73 | $20.57 |
| April 2022 | $21.98 | $24.14 |
| March 2022 | $22.85 | $25.09 |
| February 2022 | $21.88 | $24.17 |
| January 2022 | $22.58 | $24.94 |
| December 2021 | $21.58 | $23.84 |
| November 2021 | $20.40 | $22.66 |
| October 2021 | $21.74 | $24.14 |
| September 2021 | $21.20 | $23.54 |
| August 2021 | $21.90 | $24.46 |
| July 2021 | $20.45 | $22.84 |
| June 2021 | $21.15 | $23.62 |
| May 2021 | $23.66 | $26.56 |
| April 2021 | $22.75 | $25.53 |
| March 2021 | $21.64 | $24.29 |
| February 2021 | $21.33 | $24.06 |
| January 2021 | $18.81 | $21.21 |
| December 2020 | $19.71 | $22.23 |
| November 2020 | $18.77 | $21.28 |
| October 2020 | $15.66 | $17.75 |
| September 2020 | $14.15 | $16.04 |
| August 2020 | $14.28 | $16.30 |
| July 2020 | $13.22 | $15.10 |
| June 2020 | $13.64 | $15.57 |
| May 2020 | $12.48 | $14.35 |
| April 2020 | $12.23 | $14.06 |
| March 2020 | $10.78 | $12.39 |
| February 2020 | $13.84 | $16.02 |
| January 2020 | $15.19 | $17.59 |
| December 2019 | $15.66 | $18.13 |
| November 2019 | $15.55 | $18.12 |
| October 2019 | $13.43 | $15.65 |
| September 2019 | $13.59 | $15.83 |
| August 2019 | $12.34 | $14.48 |
| July 2019 | $14.40 | $16.91 |
| June 2019 | $14.21 | $16.68 |
| May 2019 | $13.29 | $15.71 |
| April 2019 | $14 | $16.55 |
| March 2019 | $13.69 | $16.18 |
| February 2019 | $14.32 | $17.03 |
| January 2019 | $15.04 | $17.88 |
| December 2018 | $12.51 | $14.88 |
| November 2018 | $15.30 | $18.30 |
| October 2018 | $15.80 | $18.90 |
| September 2018 | $17.74 | $21.22 |
| August 2018 | $17.98 | $21.61 |
| July 2018 | $16.93 | $20.35 |
| June 2018 | $15.84 | $19.04 |
| May 2018 | $16.58 | $20.02 |
| April 2018 | $17.75 | $21.44 |
| March 2018 | $17.94 | $21.67 |
| February 2018 | $18.59 | $22.54 |
| January 2018 | $20.28 | $24.59 |
| December 2017 | $20.36 | $24.69 |
| November 2017 | $20.71 | $25.21 |
| October 2017 | $19.70 | $23.97 |
| September 2017 | $19.18 | $23.34 |
| August 2017 | $18.29 | $22.35 |
| July 2017 | $18.72 | $22.88 |
| June 2017 | $17.08 | $20.88 |
| May 2017 | $16.69 | $20.49 |
| April 2017 | $17.16 | $21.07 |
| March 2017 | $16.70 | $20.50 |
| February 2017 | $16.96 | $20.91 |
| January 2017 | $15.34 | $18.91 |
| December 2016 | $15.54 | $19.15 |
| November 2016 | $14.46 | $17.90 |
| October 2016 | $12.18 | $15.08 |
| September 2016 | $12.34 | $15.27 |
| August 2016 | $13.06 | $16.25 |
| July 2016 | $13.96 | $17.37 |
| June 2016 | $14.03 | $17.46 |
| May 2016 | $16.24 | $20.29 |
| April 2016 | $14.71 | $18.37 |
| March 2016 | $14.35 | $17.92 |
| February 2016 | $13.90 | $17.43 |
| January 2016 | $13.88 | $17.40 |
| December 2015 | $15.22 | $19.09 |
| November 2015 | $16.08 | $20.23 |
| October 2015 | $15.27 | $19.21 |
| September 2015 | $14.95 | $18.81 |
| August 2015 | $14.16 | $17.89 |
| July 2015 | $14.12 | $17.84 |
| June 2015 | $14.53 | $18.35 |
| May 2015 | $14.20 | $18 |
| April 2015 | $13.41 | $17 |
| March 2015 | $13.58 | $17.22 |
| February 2015 | $12.78 | $16.26 |
| January 2015 | $12.20 | $15.52 |
| December 2014 | $13.53 | $17.22 |
| November 2014 | $13.58 | $17.34 |
| October 2014 | $14.20 | $18.13 |
| September 2014 | $13.28 | $16.96 |
| August 2014 | $13.93 | $17.85 |
| July 2014 | $12.63 | $16.18 |
| June 2014 | $13.89 | $17.80 |
| May 2014 | $12.54 | $16.13 |
| April 2014 | $13.41 | $17.25 |
| March 2014 | $14.07 | $18.10 |
| February 2014 | $14.15 | $18.26 |
| January 2014 | $13.13 | $16.94 |
| December 2013 | $13.71 | $17.69 |
| November 2013 | $13.09 | $16.92 |
| October 2013 | $12.05 | $15.58 |
| September 2013 | $11.14 | $14.40 |
| August 2013 | $10.49 | $13.59 |
| July 2013 | $11.02 | $14.28 |
| June 2013 | $10.01 | $12.96 |
| May 2013 | $9.50 | $12.34 |
| April 2013 | $8.72 | $11.32 |
| March 2013 | $8.82 | $11.45 |
| February 2013 | $8.41 | $10.94 |
| January 2013 | $7.90 | $10.27 |
| December 2012 | $7.17 | $9.33 |
| November 2012 | $6.98 | $9.10 |
| October 2012 | $7.35 | $9.58 |
| September 2012 | $7.40 | $9.65 |
| August 2012 | $6.81 | $8.90 |
| July 2012 | $6.35 | $8.29 |
| June 2012 | $5.97 | $7.80 |
| May 2012 | $5.24 | $6.86 |
| April 2012 | $5.55 | $7.27 |
| March 2012 | $5.94 | $7.78 |
| February 2012 | $5.66 | $7.42 |
| January 2012 | $5.13 | $6.72 |
| December 2011 | $4.82 | $6.31 |
| November 2011 | $4.82 | $6.32 |
| October 2011 | $4.77 | $6.25 |
| September 2011 | $4.13 | $5.41 |
| August 2011 | $4.91 | $6.43 |
| July 2011 | $5.61 | $7.35 |
| June 2011 | $6.04 | $7.91 |
| May 2011 | $5.91 | $7.74 |
| April 2011 | $6.15 | $8.06 |
| March 2011 | $5.73 | $7.51 |
| February 2011 | $5.53 | $7.24 |
| January 2011 | $4.83 | $6.33 |
| December 2010 | $5.18 | $6.78 |
| November 2010 | $4.46 | $5.85 |
| October 2010 | $4.15 | $5.44 |
| September 2010 | $4.23 | $5.54 |
| August 2010 | $3.61 | $4.73 |
| July 2010 | $4.10 | $5.37 |
| June 2010 | $3.78 | $4.95 |
| May 2010 | $4.28 | $5.61 |
| April 2010 | $4.50 | $5.90 |
| March 2010 | $4.75 | $6.22 |
| February 2010 | $3.80 | $4.98 |
| January 2010 | $3.63 | $4.76 |
| December 2009 | $3.82 | $5 |
| November 2009 | $3.66 | $4.79 |
| October 2009 | $3.98 | $5.21 |
| September 2009 | $4.02 | $5.26 |
| August 2009 | $3.27 | $4.29 |
| July 2009 | $2.37 | $3.11 |
| June 2009 | $1.81 | $2.37 |
| May 2009 | $1.84 | $2.41 |
| April 2009 | $1.22 | $1.60 |
| March 2009 | $0.70 | $0.92 |
| February 2009 | $0.92 | $1.21 |
| January 2009 | $1.78 | $2.33 |
| December 2008 | $3.95 | $5.18 |
| November 2008 | $2.57 | $3.37 |
| October 2008 | $1.41 | $1.85 |
| September 2008 | $2.69 | $3.52 |
| August 2008 | $6.85 | $8.97 |
| July 2008 | $6.40 | $8.38 |
| June 2008 | $7.57 | $9.92 |
| May 2008 | $8.91 | $11.67 |
| April 2008 | $8.89 | $11.65 |
| March 2008 | $7.78 | $10.20 |
| February 2008 | $8.95 | $11.73 |
| January 2008 | $9.17 | $12.02 |
| December 2007 | $9.59 | $12.56 |
| November 2007 | $9.80 | $12.84 |
| October 2007 | $12.05 | $15.79 |
| September 2007 | $12.21 | $16 |
| August 2007 | $10.73 | $14.06 |
| July 2007 | $13.88 | $18.19 |
| June 2007 | $15.94 | $20.89 |
| May 2007 | $15.04 | $19.71 |
| April 2007 | $13.50 | $17.69 |
| March 2007 | $13.20 | $17.30 |
| February 2007 | $15.17 | $19.88 |
| January 2007 | $15.15 | $19.85 |
| December 2006 | $15.25 | $19.98 |
| November 2006 | $15.18 | $19.89 |
| October 2006 | $15.52 | $20.34 |
| September 2006 | $16.02 | $20.99 |
| August 2006 | $15.80 | $20.70 |
| July 2006 | $17.40 | $22.80 |
| June 2006 | $17.63 | $23.10 |
| May 2006 | $18.39 | $24.09 |
| April 2006 | $19.27 | $25.25 |
| March 2006 | $18.94 | $24.82 |
| February 2006 | $18.96 | $24.84 |
| January 2006 | $18.60 | $24.37 |
| December 2005 | $17.68 | $23.17 |
| November 2005 | $17.11 | $22.42 |
| October 2005 | $15.49 | $20.30 |
| September 2005 | $16.11 | $21.11 |
| August 2005 | $15.94 | $20.88 |
| July 2005 | $16.65 | $21.81 |
| June 2005 | $16.65 | $21.82 |
| May 2005 | $15.26 | $20 |
| April 2005 | $14.68 | $19.24 |
| March 2005 | $15.58 | $20.42 |
| February 2005 | $14.44 | $18.92 |
| January 2005 | $14.54 | $19.05 |
| December 2004 | $15.23 | $19.95 |
| November 2004 | $14.49 | $18.99 |
| October 2004 | $12.79 | $16.76 |
| September 2004 | $13.48 | $17.66 |
| August 2004 | $12.98 | $17 |
| July 2004 | $13.72 | $17.98 |
| June 2004 | $15.19 | $19.90 |
| May 2004 | $14.46 | $18.94 |
| April 2004 | $15.11 | $19.80 |
| March 2004 | $17.68 | $23.16 |
| February 2004 | $16.75 | $21.95 |
| January 2004 | $17.32 | $22.70 |
| December 2003 | $16.64 | $21.80 |
| November 2003 | $14.75 | $19.33 |
| October 2003 | $15.57 | $20.40 |
| September 2003 | $13.78 | $18.06 |
CNO
List: Contenders
Price: $55.41
52 week price:
Dividend Yield: 1.30%
5-year range yield:
Forward Dividend Yield: 1.30%
Payout Ratio: 16.62%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 19.11
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: United States
Volume: 735300
Ebitda: 935.4 millionMarket Capitalization: 5.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 6.92%
DGR5: 7.49%
DGR10: 9.80%