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 (%)
Apr 30, 2020 62.01 62.29 58.47 58.70 2,638,863 -4.12(-6.56%)
Apr 29, 2020 65.25 65.34 62.79 62.82 1,816,443 -1.24(-1.94%)
Apr 28, 2020 68.05 68.92 63.58 64.06 4,411,459 -9.12(-12.46%)
Apr 27, 2020 71.20 73.60 70.51 73.18 769,136 +3.12(+4.46%)
Apr 24, 2020 70.95 70.95 68.89 70.05 585,272 +0.12(+0.17%)
Apr 23, 2020 71.28 72.15 69.48 69.94 569,838 -1.15(-1.62%)
Apr 22, 2020 73.71 73.71 70.95 71.09 636,401 -0.43(-0.60%)
Apr 21, 2020 71.66 73.04 70.95 71.52 627,846 -2.06(-2.80%)
Apr 20, 2020 75.71 75.74 72.62 73.58 698,439 -2.96(-3.87%)
Apr 17, 2020 75.93 76.90 74.34 76.54 863,055 +2.97(+4.04%)
Apr 16, 2020 74.34 74.81 72.53 73.57 986,147 -0.42(-0.57%)
Apr 15, 2020 75.65 76.27 73.66 73.99 1,383,834 -3.71(-4.78%)
Apr 14, 2020 75.77 78.14 75.11 77.70 1,650,242 +3.98(+5.40%)
Apr 13, 2020 74.95 74.95 72.61 73.72 683,307 -0.84(-1.12%)
Apr 09, 2020 73.42 75.16 72.79 74.56 1,380,282 +2.23(+3.08%)
Apr 08, 2020 70.75 72.97 69.63 72.33 840,961 +1.07(+1.50%)
Apr 07, 2020 71.90 73.98 70.91 71.26 1,136,787 +2.20(+3.19%)
Apr 06, 2020 66.44 69.99 65.80 69.05 1,077,011 +5.69(+8.98%)
Apr 03, 2020 64.38 66.48 62.94 63.36 1,079,743 -1.69(-2.59%)
Apr 02, 2020 64.69 68.02 63.76 65.05 1,094,278 -0.58(-0.88%)
Apr 01, 2020 67.31 68.03 63.57 65.63 1,339,693 -1.68(-2.49%)
Mar 31, 2020 70.25 73.73 66.50 67.31 2,275,279 -3.83(-5.38%)
Mar 30, 2020 67.66 71.86 66.02 71.13 1,070,107 +3.38(+4.99%)
Mar 27, 2020 67.21 70.54 66.39 67.75 897,245 -2.47(-3.52%)
Mar 26, 2020 67.19 70.98 64.52 70.22 1,202,691 +4.01(+6.05%)
Mar 25, 2020 70.23 71.29 65.16 66.22 1,414,673 -3.38(-4.86%)
Mar 24, 2020 62.03 70.65 62.03 69.60 1,642,610 +10.03(+16.83%)
Mar 23, 2020 65.21 67.14 58.60 59.57 1,638,678 -7.36(-11.00%)
Mar 20, 2020 73.11 73.11 65.19 66.93 1,671,854 -6.16(-8.42%)
Mar 19, 2020 74.98 76.23 68.69 73.09 1,558,480 -3.07(-4.03%)
Mar 18, 2020 71.09 76.45 68.72 76.16 1,428,036 +0.35(+0.46%)
Mar 17, 2020 71.34 76.24 65.22 75.81 1,745,041 +6.30(+9.06%)
Mar 16, 2020 73.67 78.51 69.09 69.51 1,598,225 -10.68(-13.31%)
Mar 13, 2020 75.24 80.20 74.44 80.19 1,714,324 +8.87(+12.44%)
Mar 12, 2020 73.53 75.37 70.24 71.32 1,441,652 -8.36(-10.49%)
Mar 11, 2020 81.89 83.37 78.52 79.67 1,544,489 -5.30(-6.24%)
Mar 10, 2020 83.28 85.02 80.70 84.97 1,587,994 +4.68(+5.83%)
Mar 09, 2020 81.73 82.77 78.95 80.29 1,578,690 -6.65(-7.65%)
Mar 06, 2020 86.19 87.62 84.53 86.94 1,401,982 -2.59(-2.90%)
Mar 05, 2020 90.21 91.04 88.32 89.53 1,122,499 -2.91(-3.15%)
Mar 04, 2020 89.98 92.79 89.25 92.45 981,292 +4.13(+4.67%)
Mar 03, 2020 89.06 90.86 87.43 88.32 1,517,668 -1.41(-1.57%)
Mar 02, 2020 83.21 89.96 81.57 89.73 1,726,520 +7.19(+8.71%)
Feb 28, 2020 84.57 85.12 81.54 82.54 2,481,794 -3.91(-4.53%)
Feb 27, 2020 90.55 90.82 86.39 86.45 1,968,287 -4.84(-5.30%)
Feb 26, 2020 93.24 94.00 91.27 91.30 1,335,807 -1.41(-1.52%)
Feb 25, 2020 95.54 95.87 92.62 92.70 1,054,736 -2.44(-2.57%)
Feb 24, 2020 97.32 98.02 95.14 95.15 875,525 -3.40(-3.45%)
Feb 21, 2020 99.07 99.40 98.06 98.55 770,858 -0.71(-0.71%)
Feb 20, 2020 100.06 100.06 98.41 99.25 384,273 -0.80(-0.80%)
Feb 19, 2020 101.02 101.18 100.02 100.05 491,877 -0.73(-0.73%)
Feb 18, 2020 101.72 102.27 100.61 100.78 533,354 -1.20(-1.18%)
Feb 14, 2020 101.50 102.03 101.23 101.99 692,010 +0.32(+0.31%)
Feb 13, 2020 100.19 102.20 100.19 101.67 898,289 +0.98(+0.98%)
Feb 12, 2020 101.67 101.80 100.58 100.69 751,154 -1.05(-1.03%)
Feb 11, 2020 101.33 102.26 101.06 101.73 988,777 +0.74(+0.74%)
Feb 10, 2020 100.02 101.20 99.79 100.99 730,362 +1.11(+1.11%)
Feb 07, 2020 100.15 100.32 99.26 99.88 852,982 -0.01(-0.01%)
Feb 06, 2020 98.01 100.73 97.04 99.89 979,977 +4.28(+4.47%)
Feb 05, 2020 94.76 95.79 93.90 95.62 758,991 +1.74(+1.86%)
Feb 04, 2020 95.01 95.08 93.83 93.87 636,998 -0.24(-0.25%)
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.