Skip to main content

Cincinnati Financial (NQ: CINF )

112.82 -0.99 (-0.87%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.99 71.08 68.57 69.34 3,506,140 -1.33(-1.88%)
Nov 27, 2020 71.10 72.12 70.21 70.67 407,843 -0.65(-0.92%)
Nov 25, 2020 71.44 71.84 70.25 71.32 592,055 -0.94(-1.29%)
Nov 24, 2020 71.99 73.08 70.85 72.26 948,674 +1.75(+2.49%)
Nov 23, 2020 70.92 71.29 70.09 70.50 765,233 +0.21(+0.30%)
Nov 20, 2020 71.12 71.64 70.04 70.29 908,508 -0.86(-1.21%)
Nov 19, 2020 71.63 71.63 69.76 71.16 912,760 -1.04(-1.45%)
Nov 18, 2020 72.38 73.75 71.89 72.20 632,003 -0.19(-0.26%)
Nov 17, 2020 71.76 72.84 69.65 72.39 1,035,230 -0.12(-0.17%)
Nov 16, 2020 73.55 74.06 71.93 72.51 1,448,050 +0.96(+1.35%)
Nov 13, 2020 76.11 77.13 70.27 71.55 2,786,634 -3.82(-5.07%)
Nov 12, 2020 76.32 76.47 74.64 75.37 635,605 -1.39(-1.81%)
Nov 11, 2020 79.28 79.34 75.72 76.76 903,216 -1.93(-2.45%)
Nov 10, 2020 77.42 79.10 76.90 78.69 1,094,811 +0.83(+1.06%)
Nov 09, 2020 74.72 79.83 74.14 77.86 1,510,623 +10.43(+15.46%)
Nov 06, 2020 67.97 68.20 66.94 67.43 462,677 -0.27(-0.40%)
Nov 05, 2020 65.59 68.39 65.40 67.71 524,834 +2.05(+3.13%)
Nov 04, 2020 65.27 66.95 64.67 65.65 854,187 -1.27(-1.90%)
Nov 03, 2020 67.08 68.06 66.56 66.92 733,779 +1.34(+2.04%)
Nov 02, 2020 65.69 65.96 64.66 65.59 650,235 +1.34(+2.09%)
Oct 30, 2020 64.54 65.63 63.50 64.25 1,438,682 -0.83(-1.27%)
Oct 29, 2020 64.59 66.41 63.69 65.07 926,014 +0.44(+0.67%)
Oct 28, 2020 67.78 67.78 64.20 64.64 1,329,874 -2.43(-3.63%)
Oct 27, 2020 70.42 72.09 66.84 67.07 1,331,686 -2.69(-3.85%)
Oct 26, 2020 70.06 70.29 69.17 69.76 1,178,835 -0.54(-0.76%)
Oct 23, 2020 70.20 71.37 69.39 70.29 1,750,180 +0.60(+0.86%)
Oct 22, 2020 73.56 73.56 69.11 69.69 2,006,143 -6.86(-8.96%)
Oct 21, 2020 72.49 76.82 72.49 76.55 718,738 +4.06(+5.60%)
Oct 20, 2020 71.57 72.79 70.89 72.49 617,629 +1.95(+2.77%)
Oct 19, 2020 71.66 72.04 70.46 70.54 498,898 -0.83(-1.16%)
Oct 16, 2020 71.78 72.22 70.93 71.37 593,706 -0.22(-0.30%)
Oct 15, 2020 70.68 71.94 69.93 71.58 675,131 +0.05(+0.06%)
Oct 14, 2020 72.33 73.16 71.52 71.54 424,796 -0.35(-0.48%)
Oct 13, 2020 73.48 74.25 71.56 71.88 609,161 -1.88(-2.55%)
Oct 12, 2020 72.76 74.61 72.50 73.76 542,010 +1.39(+1.92%)
Oct 09, 2020 73.89 74.14 72.04 72.37 652,394 -0.86(-1.18%)
Oct 08, 2020 72.67 73.91 72.04 73.24 466,792 +1.09(+1.51%)
Oct 07, 2020 72.96 73.75 71.23 72.15 767,844 -0.44(-0.60%)
Oct 06, 2020 74.92 75.12 72.29 72.58 809,766 -1.92(-2.57%)
Oct 05, 2020 73.55 75.19 72.98 74.50 921,890 +3.86(+5.46%)
Oct 02, 2020 68.23 71.03 68.23 70.64 549,883 +1.17(+1.69%)
Oct 01, 2020 70.78 71.54 69.07 69.47 735,211 -1.34(-1.90%)
Sep 30, 2020 71.31 72.08 70.23 70.81 867,387 +0.07(+0.10%)
Sep 29, 2020 71.06 71.50 69.64 70.74 634,638 -1.03(-1.43%)
Sep 28, 2020 71.13 72.72 70.44 71.77 873,133 +1.95(+2.80%)
Sep 25, 2020 68.45 70.04 67.70 69.81 691,043 +0.51(+0.73%)
Sep 24, 2020 68.73 70.77 67.22 69.30 660,661 +1.24(+1.81%)
Sep 23, 2020 69.03 70.23 67.90 68.07 1,985,549 -0.84(-1.23%)
Sep 22, 2020 68.21 69.85 67.81 68.91 1,079,663 +0.40(+0.58%)
Sep 21, 2020 69.00 70.48 67.02 68.51 1,272,511 -2.33(-3.29%)
Sep 18, 2020 69.91 71.39 69.79 70.85 1,917,435 +0.52(+0.74%)
Sep 17, 2020 69.48 70.98 68.85 70.33 925,286 +0.22(+0.31%)
Sep 16, 2020 69.28 70.73 69.10 70.11 770,657 +1.11(+1.61%)
Sep 15, 2020 70.36 70.60 68.83 69.00 547,509 -0.99(-1.41%)
Sep 14, 2020 69.69 71.09 69.69 69.99 813,325 +0.68(+0.98%)
Sep 11, 2020 69.51 70.15 68.57 69.32 756,899 -0.28(-0.40%)
Sep 10, 2020 71.37 71.42 69.17 69.60 940,933 -1.45(-2.04%)
Sep 09, 2020 71.22 72.49 70.58 71.05 873,151 -0.28(-0.39%)
Sep 08, 2020 71.98 72.65 70.05 71.33 780,572 -1.74(-2.38%)
Sep 04, 2020 74.09 74.44 72.13 73.07 700,750 +0.44(+0.61%)
Sep 03, 2020 74.28 75.69 72.04 72.63 586,329 -0.97(-1.32%)
Sep 02, 2020 71.88 74.12 71.61 73.60 642,804 +1.51(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.