NYSE · CNO · stock
CNO Financial Group, Inc. (CNO) stock price history
Every NYSE trading session of CNO Financial Group, Inc. from Sep 10, 2003 to Sep 28, 2026: 5,799 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNO adjusted close, 2003 to 2026
- $56.56
- All time high, 2026
- $57.59
- 52 week high, $37.76 low
- 5,799
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CNO key facts
- CNO Financial Group, Inc. (CNO) closed at $53.64 on Sep 28, 2026 on NYSE.
- CNO's all time high close is $56.56, set on Sep 4, 2026; its all time low close is $0.1991 on Mar 10, 2009.
- CNO's 52 week range is $37.76 to $57.59.
- CNO returned +35.5% over the year to Sep 28, 2026 and +148.7% over five years.
- Over ten years CNO returned +317%, +15.4% a year compounded.
- CNO's deepest drawdown was -99.0% from Apr 5, 2006 to Mar 10, 2009.
- DataCedar holds 5,799 daily sessions of CNO history from Sep 10, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNO price chart, 2003 to 2026
CNO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +2.1% |
| 6 months | +36.1% |
| Year to date | +26.3% |
| 1 year | +35.5% |
| 3 years | +135.1% |
| 5 years | +148.7% |
| 10 years | +317.3% |
| Since Sep 10, 2003 | +250.3% |
| Compound annual growth, 23.0 years | +5.6% |
CNO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.56 on Sep 4, 2026
- All time low close
- $0.1991 on Mar 10, 2009
- 52 week high
- $57.59 on Jul 31, 2026
- 52 week low
- $37.76 on Oct 16, 2025
- Deepest drawdown
- -99.0% from Apr 5, 2006 to Mar 10, 2009, recovered Oct 5, 2017
- Best single session
- +80.7% on Sep 18, 2008
- Worst single session
- -57.9% on Mar 2, 2009
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2003
- 3.5×
- Best calendar year
- 2013, +91%
- Worst calendar year
- 2008, -59%
CNO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.49 | $57.59 | $38.85 | $53.64 | +27.3% | 141.3M | 185 |
| 2025 | $36.52 | $43.67 | $33.91 | $42.14 | +16.1% | 175.2M | 250 |
| 2024 | $26.62 | $39.74 | $23.95 | $36.29 | +36.1% | 183.7M | 252 |
| 2023 | $21.52 | $27.13 | $18.72 | $26.66 | +25.1% | 198.1M | 250 |
| 2022 | $21.89 | $24.29 | $15.23 | $21.32 | -1.6% | 225.3M | 251 |
| 2021 | $19.94 | $24.93 | $18.74 | $21.66 | +9.5% | 229.3M | 252 |
| 2020 | $15.80 | $20.91 | $7.67 | $19.78 | +25.9% | 304.7M | 253 |
| 2019 | $12.31 | $16.72 | $11.97 | $15.71 | +25.1% | 265.3M | 252 |
| 2018 | $20.55 | $21.90 | $11.51 | $12.56 | -38.5% | 269.4M | 251 |
| 2017 | $15.87 | $21.29 | $15.09 | $20.43 | +31.0% | 269.2M | 251 |
| 2016 | $14.97 | $16.51 | $11.59 | $15.59 | +2.0% | 424.7M | 252 |
| 2015 | $13.68 | $16.65 | $11.74 | $15.28 | +12.5% | 384.7M | 252 |
| 2014 | $13.71 | $15.09 | $12.13 | $13.57 | -1.3% | 368.3M | 252 |
| 2013 | $7.40 | $13.93 | $7.20 | $13.75 | +91.2% | 426.8M | 252 |
| 2012 | $4.98 | $7.83 | $4.62 | $7.20 | +48.9% | 418.7M | 250 |
| 2011 | $5.25 | $6.39 | $3.62 | $4.83 | -6.9% | 648.6M | 252 |
| 2010 | $3.84 | $5.46 | $3.20 | $5.19 | +35.6% | 810.4M | 252 |
| 2009 | $3.97 | $5.39 | $0.1991 | $3.83 | -3.5% | 1.4B | 252 |
| 2008 | $9.63 | $9.68 | $1.00 | $3.97 | -58.8% | 387.7M | 253 |
| 2007 | $15.37 | $16.27 | $9.23 | $9.62 | -37.1% | 463.4M | 251 |
| 2006 | $17.75 | $19.87 | $14.95 | $15.30 | -13.8% | 292.4M | 251 |
| 2005 | $15.27 | $18.06 | $14.39 | $17.74 | +16.1% | 221.5M | 252 |
| 2004 | $16.68 | $18.38 | $11.81 | $15.27 | -8.5% | 359.8M | 252 |
| 2003 | $15.10 | $17.23 | $13.55 | $16.69 | n/a | 127.8M | 79 |
CNO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $53.64 | -2.1% |
| August 2026 | $54.79 | -0.5% |
| July 2026 | $55.09 | +8.1% |
| June 2026 | $50.98 | +11.3% |
| May 2026 | $45.80 | +3.4% |
| April 2026 | $44.29 | +8.3% |
| March 2026 | $40.91 | -1.4% |
| February 2026 | $41.48 | -0.6% |
| January 2026 | $41.72 | -1.0% |
| December 2025 | $42.14 | +4.2% |
| November 2025 | $40.44 | +2.3% |
| October 2025 | $39.54 | +1.2% |
About the CNO data
Daily bars. 5,799 sessions from Sep 10, 2003 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CNO share price history
