Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 107.49 108.35 107.12 108.19 659,353 +1.66(+1.56%)
Mar 30, 2023 107.35 107.80 105.92 106.53 409,464 -0.36(-0.33%)
Mar 29, 2023 105.50 107.09 105.05 106.89 528,246 +2.61(+2.50%)
Mar 28, 2023 103.95 104.78 103.64 104.28 444,007 -0.35(-0.33%)
Mar 27, 2023 104.48 105.38 103.71 104.63 643,461 +1.73(+1.68%)
Mar 24, 2023 100.75 102.93 100.43 102.90 595,153 +0.60(+0.59%)
Mar 23, 2023 103.89 104.31 101.42 102.30 492,902 -1.69(-1.63%)
Mar 22, 2023 107.23 107.59 103.94 103.99 594,017 -3.42(-3.18%)
Mar 21, 2023 109.08 109.11 106.59 107.41 730,503 +0.83(+0.78%)
Mar 20, 2023 102.32 107.01 101.90 106.58 1,176,546 +5.31(+5.24%)
Mar 17, 2023 105.85 105.96 99.30 101.27 8,052,754 -5.75(-5.38%)
Mar 16, 2023 102.17 107.16 101.03 107.02 1,348,997 +3.97(+3.85%)
Mar 15, 2023 103.11 103.62 100.69 103.06 1,800,014 -3.46(-3.25%)
Mar 14, 2023 106.99 108.13 104.94 106.52 1,465,994 +2.26(+2.17%)
Mar 13, 2023 105.64 106.44 103.28 104.25 1,643,049 -3.65(-3.38%)
Mar 10, 2023 109.41 110.42 107.50 107.91 1,002,312 -2.24(-2.04%)
Mar 09, 2023 112.29 113.17 109.58 110.15 685,394 -2.00(-1.79%)
Mar 08, 2023 113.56 113.89 111.44 112.15 676,379 -0.80(-0.71%)
Mar 07, 2023 115.76 116.87 112.47 112.96 586,659 -2.96(-2.56%)
Mar 06, 2023 116.47 116.97 115.16 115.92 657,289 -0.12(-0.11%)
Mar 03, 2023 114.70 116.11 114.34 116.05 523,052 +1.45(+1.26%)
Mar 02, 2023 114.65 116.38 113.54 114.60 430,271 -0.35(-0.31%)
Mar 01, 2023 114.94 116.17 113.85 114.95 675,476 -0.75(-0.65%)
Feb 28, 2023 116.13 116.77 115.58 115.70 978,799 -0.27(-0.23%)
Feb 27, 2023 116.83 118.68 115.63 115.97 542,532 -0.45(-0.39%)
Feb 24, 2023 116.76 116.87 115.51 116.42 539,932 -1.46(-1.24%)
Feb 23, 2023 119.56 120.29 117.36 117.88 459,013 -1.67(-1.40%)
Feb 22, 2023 119.50 120.51 118.90 119.54 557,626 -0.14(-0.12%)
Feb 21, 2023 121.39 121.68 119.06 119.69 598,476 -2.08(-1.71%)
Feb 17, 2023 120.20 122.19 120.04 121.77 519,718 +1.09(+0.91%)
Feb 16, 2023 119.95 121.79 119.95 120.67 505,714 -0.80(-0.66%)
Feb 15, 2023 120.15 121.58 119.50 121.47 441,469 +0.90(+0.75%)
Feb 14, 2023 121.87 122.48 120.25 120.57 531,268 -1.27(-1.05%)
Feb 13, 2023 120.17 121.92 119.02 121.84 517,461 +1.86(+1.55%)
Feb 10, 2023 120.46 121.25 118.14 119.98 662,460 -1.03(-0.86%)
Feb 09, 2023 123.37 125.25 120.92 121.02 1,171,558 -1.38(-1.13%)
Feb 08, 2023 122.69 124.05 121.56 122.40 1,065,165 +0.07(+0.05%)
Feb 07, 2023 111.73 122.88 110.67 122.33 1,486,228 +11.83(+10.70%)
Feb 06, 2023 109.81 110.69 108.55 110.50 642,727 +0.16(+0.15%)
Feb 03, 2023 110.14 111.64 109.92 110.34 712,683 -0.29(-0.26%)
Feb 02, 2023 109.33 110.90 108.31 110.63 708,904 +1.05(+0.96%)
Feb 01, 2023 108.17 110.09 107.26 109.58 727,277 +1.11(+1.03%)
Jan 31, 2023 107.03 108.74 105.70 108.46 1,369,928 +1.56(+1.46%)
Jan 30, 2023 101.85 108.86 101.40 106.90 1,405,292 +5.83(+5.77%)
Jan 27, 2023 101.02 101.60 100.08 101.07 409,791 -0.34(-0.33%)
Jan 26, 2023 101.00 101.52 100.41 101.41 408,422 +0.59(+0.59%)
Jan 25, 2023 99.95 101.12 99.14 100.81 396,139 -0.32(-0.31%)
Jan 24, 2023 100.96 101.85 100.74 101.13 355,627 +0.30(+0.30%)
Jan 23, 2023 99.07 101.35 97.76 100.83 434,718 +2.36(+2.39%)
Jan 20, 2023 96.96 98.69 94.74 98.47 595,132 +1.51(+1.56%)
Jan 19, 2023 99.29 99.90 96.86 96.96 707,410 -3.12(-3.11%)
Jan 18, 2023 101.79 102.58 100.01 100.08 370,745 -1.72(-1.69%)
Jan 17, 2023 104.25 104.52 100.77 101.79 598,452 -2.45(-2.35%)
Jan 13, 2023 102.65 104.59 102.41 104.25 330,998 +0.79(+0.76%)
Jan 12, 2023 105.33 105.74 103.26 103.46 496,019 -1.88(-1.78%)
Jan 11, 2023 105.58 106.67 104.81 105.34 477,309 -0.59(-0.56%)
Jan 10, 2023 103.86 106.49 103.78 105.93 476,590 +1.75(+1.67%)
Jan 09, 2023 105.19 105.30 103.94 104.19 648,805 -1.01(-0.96%)
Jan 06, 2023 103.41 105.65 102.76 105.19 496,965 +2.94(+2.88%)
Jan 05, 2023 101.85 102.48 100.95 102.25 600,770 +0.31(+0.30%)
Jan 04, 2023 100.47 102.16 100.47 101.94 459,496 +2.24(+2.25%)
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.