Skip to main content

Cincinnati Financial (NQ: CINF )

114.87 -0.95 (-0.82%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.84 83.97 82.59 83.85 1,009,712 +1.04(+1.25%)
Apr 29, 2019 82.25 83.09 82.07 82.82 754,388 +0.70(+0.85%)
Apr 26, 2019 81.70 82.34 80.91 82.12 1,051,352 +0.54(+0.66%)
Apr 25, 2019 76.20 81.72 75.85 81.58 1,636,485 +5.13(+6.71%)
Apr 24, 2019 75.86 76.69 75.74 76.45 628,169 +0.64(+0.84%)
Apr 23, 2019 75.15 75.88 74.94 75.81 760,473 +0.86(+1.15%)
Apr 22, 2019 75.22 75.36 74.59 74.95 490,693 -0.55(-0.73%)
Apr 18, 2019 75.47 75.86 75.27 75.50 1,250,703 +0.11(+0.15%)
Apr 17, 2019 76.46 76.46 75.27 75.39 497,959 -1.09(-1.43%)
Apr 16, 2019 76.14 76.52 76.12 76.48 472,913 +0.51(+0.68%)
Apr 15, 2019 76.21 76.41 75.83 75.96 508,411 -0.31(-0.41%)
Apr 12, 2019 76.01 76.30 75.76 76.28 580,273 +0.54(+0.71%)
Apr 11, 2019 75.16 75.81 75.08 75.74 376,460 +0.71(+0.95%)
Apr 10, 2019 74.32 75.06 74.18 75.02 398,011 +0.85(+1.14%)
Apr 09, 2019 74.51 74.64 74.02 74.18 423,902 -0.51(-0.68%)
Apr 08, 2019 75.21 75.21 74.30 74.68 348,805 -0.49(-0.65%)
Apr 05, 2019 74.76 75.32 74.58 75.17 579,815 +0.50(+0.67%)
Apr 04, 2019 74.57 74.90 74.35 74.67 410,693 +0.16(+0.21%)
Apr 03, 2019 74.88 74.88 73.95 74.52 655,001 -0.04(-0.06%)
Apr 02, 2019 75.25 75.43 74.43 74.56 485,212 -0.69(-0.92%)
Apr 01, 2019 75.28 75.63 74.72 75.25 604,118 +0.36(+0.48%)
Mar 29, 2019 74.92 74.98 74.47 74.89 610,440 +0.40(+0.54%)
Mar 28, 2019 74.57 74.87 73.81 74.49 417,653 +0.06(+0.08%)
Mar 27, 2019 74.33 74.71 73.93 74.43 414,067 +0.29(+0.39%)
Mar 26, 2019 74.18 74.39 73.68 74.14 561,636 +0.33(+0.45%)
Mar 25, 2019 73.88 74.50 73.43 73.81 466,358 +0.02(+0.02%)
Mar 22, 2019 73.66 74.48 73.66 73.79 623,860 -0.24(-0.32%)
Mar 21, 2019 72.97 74.21 72.87 74.03 440,735 +0.77(+1.05%)
Mar 20, 2019 73.81 74.38 73.13 73.26 645,269 -0.48(-0.65%)
Mar 19, 2019 74.79 74.79 73.39 73.74 742,566 -0.68(-0.91%)
Mar 18, 2019 74.26 74.69 74.06 74.42 605,901 +0.26(+0.35%)
Mar 15, 2019 73.91 74.82 73.73 74.16 2,334,822 +0.26(+0.35%)
Mar 14, 2019 73.71 74.07 73.31 73.90 586,948 +0.24(+0.33%)
Mar 13, 2019 74.27 74.51 73.62 73.66 715,544 -0.56(-0.76%)
Mar 12, 2019 74.14 74.36 73.99 74.22 666,412 +0.21(+0.28%)
Mar 11, 2019 73.38 74.16 73.38 74.01 667,014 +0.83(+1.14%)
Mar 08, 2019 72.85 73.25 71.89 73.18 480,518 -0.09(-0.12%)
Mar 07, 2019 73.42 73.48 72.82 73.27 659,362 -0.15(-0.20%)
Mar 06, 2019 74.06 74.34 73.32 73.41 532,398 -0.69(-0.94%)
Mar 05, 2019 74.47 74.89 73.92 74.11 487,078 -0.21(-0.28%)
Mar 04, 2019 75.50 75.60 73.84 74.32 997,949 -1.03(-1.37%)
Mar 01, 2019 75.66 75.75 75.13 75.35 660,511 +0.15(+0.20%)
Feb 28, 2019 74.74 75.49 74.34 75.20 1,222,985 +0.72(+0.97%)
Feb 27, 2019 74.16 74.90 73.99 74.48 830,334 +0.33(+0.44%)
Feb 26, 2019 74.26 74.62 74.05 74.15 691,827 -0.22(-0.29%)
Feb 25, 2019 74.79 75.23 74.21 74.37 659,952 -0.23(-0.30%)
Feb 22, 2019 74.35 74.67 73.97 74.59 662,474 +0.50(+0.68%)
Feb 21, 2019 74.55 74.62 73.79 74.09 776,510 -0.36(-0.48%)
Feb 20, 2019 74.29 74.48 74.06 74.45 611,147 +0.29(+0.40%)
Feb 19, 2019 73.96 74.30 73.60 74.15 730,507 +0.11(+0.15%)
Feb 15, 2019 73.19 74.07 72.97 74.04 768,460 +1.29(+1.77%)
Feb 14, 2019 72.86 73.23 72.39 72.75 602,708 -0.44(-0.60%)
Feb 13, 2019 73.65 74.09 72.79 73.19 672,736 -0.19(-0.26%)
Feb 12, 2019 73.27 73.73 73.12 73.38 698,583 +0.57(+0.79%)
Feb 11, 2019 73.02 73.15 72.08 72.81 1,074,517 +0.03(+0.05%)
Feb 08, 2019 72.60 72.80 71.98 72.77 1,034,004 -0.24(-0.33%)
Feb 07, 2019 69.75 74.41 68.21 73.02 1,680,610 +2.12(+2.99%)
Feb 06, 2019 71.47 71.51 70.37 70.89 1,069,851 -0.63(-0.88%)
Feb 05, 2019 71.49 71.56 70.75 71.53 861,225 +0.10(+0.13%)
Feb 04, 2019 70.61 71.44 70.12 71.43 883,147 +0.79(+1.12%)
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.