Skip to main content

Cincinnati Financial (NQ: CINF )

114.10 +0.29 (+0.25%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 82.81 83.93 82.55 83.82 1,010,146 +1.04(+1.25%)
Apr 29, 2019 82.21 83.06 82.04 82.78 754,712 +0.70(+0.85%)
Apr 26, 2019 81.66 82.30 80.87 82.08 1,051,804 +0.54(+0.66%)
Apr 25, 2019 76.17 81.68 75.82 81.54 1,637,188 +5.12(+6.71%)
Apr 24, 2019 75.83 76.66 75.70 76.42 628,439 +0.64(+0.84%)
Apr 23, 2019 75.12 75.84 74.91 75.78 760,800 +0.86(+1.15%)
Apr 22, 2019 75.19 75.33 74.56 74.92 490,904 -0.55(-0.73%)
Apr 18, 2019 75.44 75.83 75.23 75.47 1,251,241 +0.11(+0.15%)
Apr 17, 2019 76.43 76.43 75.24 75.35 498,173 -1.09(-1.42%)
Apr 16, 2019 76.10 76.49 76.09 76.44 473,116 +0.51(+0.68%)
Apr 15, 2019 76.17 76.37 75.80 75.93 508,629 -0.31(-0.41%)
Apr 12, 2019 75.98 76.27 75.73 76.24 580,523 +0.54(+0.71%)
Apr 11, 2019 75.13 75.77 75.05 75.70 376,621 +0.71(+0.95%)
Apr 10, 2019 74.29 75.03 74.14 74.99 398,182 +0.85(+1.14%)
Apr 09, 2019 74.47 74.61 73.99 74.14 424,085 -0.51(-0.68%)
Apr 08, 2019 75.18 75.18 74.27 74.65 348,955 -0.49(-0.65%)
Apr 05, 2019 74.73 75.28 74.55 75.14 580,064 +0.50(+0.67%)
Apr 04, 2019 74.54 74.87 74.32 74.64 410,870 +0.16(+0.21%)
Apr 03, 2019 74.85 74.85 73.92 74.48 655,283 -0.04(-0.06%)
Apr 02, 2019 75.22 75.40 74.40 74.53 485,421 -0.69(-0.92%)
Apr 01, 2019 75.25 75.60 74.69 75.22 604,377 +0.36(+0.48%)
Mar 29, 2019 74.88 74.95 74.44 74.86 610,702 +0.40(+0.54%)
Mar 28, 2019 74.54 74.84 73.78 74.46 417,833 +0.06(+0.08%)
Mar 27, 2019 74.30 74.67 73.90 74.40 414,245 +0.29(+0.39%)
Mar 26, 2019 74.14 74.36 73.65 74.11 561,877 +0.33(+0.45%)
Mar 25, 2019 73.85 74.47 73.40 73.78 466,558 +0.02(+0.02%)
Mar 22, 2019 73.63 74.45 73.63 73.76 624,128 -0.24(-0.32%)
Mar 21, 2019 72.94 74.18 72.84 74.00 440,924 +0.77(+1.05%)
Mar 20, 2019 73.78 74.35 73.10 73.23 645,546 -0.48(-0.65%)
Mar 19, 2019 74.76 74.76 73.36 73.71 742,885 -0.68(-0.91%)
Mar 18, 2019 74.23 74.66 74.03 74.39 606,162 +0.26(+0.35%)
Mar 15, 2019 73.88 74.79 73.70 74.13 2,335,826 +0.26(+0.35%)
Mar 14, 2019 73.68 74.04 73.28 73.87 587,201 +0.24(+0.33%)
Mar 13, 2019 74.24 74.47 73.59 73.63 715,852 -0.56(-0.76%)
Mar 12, 2019 74.11 74.33 73.95 74.19 666,698 +0.21(+0.28%)
Mar 11, 2019 73.35 74.13 73.35 73.98 667,301 +0.83(+1.14%)
Mar 08, 2019 72.82 73.22 71.86 73.15 480,725 -0.09(-0.12%)
Mar 07, 2019 73.39 73.45 72.79 73.24 659,646 -0.15(-0.20%)
Mar 06, 2019 74.03 74.31 73.29 73.38 532,626 -0.69(-0.93%)
Mar 05, 2019 74.44 74.85 73.89 74.08 487,288 -0.21(-0.28%)
Mar 04, 2019 75.47 75.56 73.81 74.28 998,378 -1.03(-1.37%)
Mar 01, 2019 75.63 75.72 75.10 75.31 660,795 +0.15(+0.20%)
Feb 28, 2019 74.71 75.46 74.31 75.17 1,223,510 +0.72(+0.97%)
Feb 27, 2019 74.13 74.87 73.95 74.45 830,691 +0.33(+0.44%)
Feb 26, 2019 74.23 74.59 74.02 74.12 692,124 -0.22(-0.29%)
Feb 25, 2019 74.76 75.20 74.18 74.34 660,236 -0.23(-0.30%)
Feb 22, 2019 74.32 74.64 73.94 74.56 662,758 +0.50(+0.68%)
Feb 21, 2019 74.52 74.59 73.76 74.06 776,843 -0.35(-0.48%)
Feb 20, 2019 74.26 74.45 74.03 74.41 611,410 +0.29(+0.40%)
Feb 19, 2019 73.93 74.27 73.56 74.12 730,821 +0.11(+0.15%)
Feb 15, 2019 73.16 74.04 72.94 74.01 768,791 +1.29(+1.77%)
Feb 14, 2019 72.83 73.20 72.36 72.72 602,967 -0.44(-0.60%)
Feb 13, 2019 73.62 74.06 72.76 73.16 673,025 -0.19(-0.26%)
Feb 12, 2019 73.24 73.69 73.09 73.35 698,883 +0.57(+0.79%)
Feb 11, 2019 72.98 73.11 72.05 72.78 1,074,979 +0.03(+0.05%)
Feb 08, 2019 72.57 72.77 71.95 72.74 1,034,449 -0.24(-0.33%)
Feb 07, 2019 69.72 74.38 68.18 72.98 1,681,333 +2.12(+2.99%)
Feb 06, 2019 71.44 71.48 70.34 70.86 1,070,311 -0.63(-0.88%)
Feb 05, 2019 71.46 71.53 70.72 71.50 861,595 +0.10(+0.13%)
Feb 04, 2019 70.58 71.41 70.09 71.40 883,527 +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.