CNO Financial Group, Inc.
CNONYSEFinancial Services● Active
$48.02
+$0.11(+0.22%)
Market Cap$4.5B
P/E Ratio—
52W High$48.26
52W Low$35.24
CNO Financial Group, Inc.（CNO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cno · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.26
Jun 8, 2026
-0.2% from here
5-Year Low5Y
$16.56
Jul 14, 2022
+190.9% from low
IPO Priceadj.
$20.00
Sep 10, 2003
+140.8% since IPO
1 Year Ago
$38.17
Jun 9, 2025
+26.2% in 1Y
5 Years Ago
$25.81
Jun 8, 2021
+86.6% in 5Y
10 Years Ago
$19.86
Jun 8, 2016
+142.5% in 10Y
Historical Price Data · CNO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.67 | $48.26 | $47.67 | $48.04 | $48.04 | 91K | +0.77% |
| Jun 5, 2026 | $47.33 | $48.13 | $47.33 | $47.91 | $47.91 | 563K | +1.23% |
| Jun 4, 2026 | $46.71 | $47.21 | $46.70 | $47.12 | $47.12 | 776K | +0.88% |
| Jun 3, 2026 | $46.47 | $46.69 | $46.11 | $46.17 | $46.17 | 686K | -0.65% |
| Jun 2, 2026 | $46.04 | $47.26 | $46.02 | $46.85 | $46.85 | 1.1M | +1.76% |
| Jun 1, 2026 | $46.30 | $46.50 | $45.80 | $45.97 | $45.97 | 2.1M | -0.71% |
| May 29, 2026 | $45.94 | $46.68 | $45.94 | $45.97 | $45.97 | 955K | +0.07% |
| May 28, 2026 | $46.18 | $46.36 | $45.98 | $46.22 | $46.22 | 449K | +0.09% |
| May 27, 2026 | $47.10 | $47.65 | $46.17 | $46.36 | $46.36 | 539K | -1.57% |
| May 26, 2026 | $47.06 | $47.45 | $46.91 | $47.05 | $47.05 | 499K | -0.02% |
| May 22, 2026 | $47.54 | $47.60 | $47.07 | $47.29 | $47.29 | 451K | -0.53% |
| May 21, 2026 | $46.80 | $47.39 | $46.53 | $47.38 | $47.38 | 611K | +1.24% |
| May 20, 2026 | $47.09 | $47.71 | $46.75 | $47.23 | $47.23 | 624K | +0.30% |
| May 19, 2026 | $47.86 | $47.91 | $46.82 | $46.88 | $46.88 | 551K | -2.05% |
| May 18, 2026 | $46.43 | $47.95 | $46.43 | $47.84 | $47.84 | 554K | +3.04% |
| May 15, 2026 | $47.29 | $47.35 | $46.70 | $46.82 | $46.82 | 961K | -0.99% |
| May 14, 2026 | $46.37 | $47.23 | $46.37 | $47.19 | $47.19 | 655K | +1.77% |
| May 13, 2026 | $45.95 | $46.23 | $45.72 | $46.02 | $46.02 | 693K | +0.15% |
| May 12, 2026 | $45.98 | $46.33 | $45.08 | $46.17 | $46.17 | 728K | +0.41% |
| May 11, 2026 | $46.16 | $46.27 | $45.48 | $45.68 | $45.68 | 935K | -1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNO
Jan 1 → Dec 31 · 6 years2026+14.9%$41.82 → $48.03
+14.9%
2025+13.4%$37.44 → $42.47
+13.4%
2024+33.6%$27.86 → $37.21
+33.6%
2023+20.9%$23.07 → $27.90
+20.9%
2022-5.2%$24.10 → $22.85
-5.2%
2021-6.5%$25.50 → $23.84
-6.5%
Best Year2024 · +33.6%
Worst Year2021 · -6.5%
Positive Years4 / 6
Avg Annual Return+11.8%
6Y Total Return+88.4%
6Y CAGR~+11.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in CNO?
If you invested $1,000 in CNO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,425
Total Return+142.5%
CAGR~+9.3% / yr
Profit+$1,425
Based on Jun 8, 2016 · $19.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNO Financial Group, Inc.（CNO）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNO 历史股价FMP 日线复权 OHLCV