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 28, 2023 103.03 103.06 99.71 102.70 1,126,054 +2.73(+2.73%)
Apr 27, 2023 98.40 100.00 98.22 99.97 676,152 +1.75(+1.78%)
Apr 26, 2023 99.17 100.08 97.79 98.23 762,030 -1.69(-1.69%)
Apr 25, 2023 101.26 101.52 99.78 99.91 530,646 -1.94(-1.90%)
Apr 24, 2023 102.53 103.01 101.30 101.85 320,688 -0.21(-0.21%)
Apr 21, 2023 102.76 102.76 101.12 102.07 447,236 -1.10(-1.07%)
Apr 20, 2023 104.23 104.87 102.64 103.17 573,657 -1.35(-1.29%)
Apr 19, 2023 103.65 105.05 103.61 104.52 437,190 +0.46(+0.44%)
Apr 18, 2023 103.89 104.26 103.26 104.05 658,910 +0.31(+0.30%)
Apr 17, 2023 102.78 103.78 101.51 103.75 957,858 +0.75(+0.73%)
Apr 14, 2023 107.48 107.55 102.39 102.99 790,487 -3.68(-3.45%)
Apr 13, 2023 106.09 106.90 105.06 106.67 482,071 +0.11(+0.10%)
Apr 12, 2023 107.24 107.97 106.26 106.56 348,266 -0.53(-0.50%)
Apr 11, 2023 107.63 108.38 106.98 107.09 353,430 -0.31(-0.29%)
Apr 10, 2023 107.58 108.05 106.78 107.40 386,627 -0.52(-0.48%)
Apr 06, 2023 107.37 108.03 106.28 107.92 596,717 +0.55(+0.51%)
Apr 05, 2023 106.14 107.62 105.77 107.37 652,746 +0.42(+0.39%)
Apr 04, 2023 108.54 108.54 105.85 106.96 399,722 -1.53(-1.41%)
Apr 03, 2023 108.16 109.27 108.05 108.48 841,567 +0.34(+0.31%)
Mar 31, 2023 107.44 108.30 107.07 108.14 659,637 +1.66(+1.56%)
Mar 30, 2023 107.31 107.75 105.88 106.49 409,641 -0.36(-0.33%)
Mar 29, 2023 105.45 107.05 105.00 106.84 528,473 +2.61(+2.50%)
Mar 28, 2023 103.91 104.74 103.60 104.24 444,198 -0.35(-0.33%)
Mar 27, 2023 104.44 105.34 103.67 104.58 643,738 +1.73(+1.68%)
Mar 24, 2023 100.71 102.89 100.39 102.86 595,409 +0.60(+0.59%)
Mar 23, 2023 103.84 104.27 101.37 102.26 493,114 -1.69(-1.62%)
Mar 22, 2023 107.18 107.55 103.90 103.95 594,272 -3.42(-3.18%)
Mar 21, 2023 109.03 109.06 106.54 107.36 730,817 +0.83(+0.78%)
Mar 20, 2023 102.28 106.97 101.85 106.53 1,177,052 +5.31(+5.24%)
Mar 17, 2023 105.80 105.91 99.25 101.23 8,056,217 -5.75(-5.38%)
Mar 16, 2023 102.12 107.11 100.99 106.98 1,349,577 +3.97(+3.85%)
Mar 15, 2023 103.07 103.57 100.65 103.01 1,800,788 -3.46(-3.25%)
Mar 14, 2023 106.94 108.08 104.89 106.47 1,466,625 +2.26(+2.17%)
Mar 13, 2023 105.59 106.39 103.23 104.21 1,643,755 -3.65(-3.38%)
Mar 10, 2023 109.36 110.37 107.45 107.86 1,002,743 -2.24(-2.04%)
Mar 09, 2023 112.24 113.12 109.53 110.10 685,689 -2.00(-1.79%)
Mar 08, 2023 113.51 113.84 111.40 112.11 676,670 -0.80(-0.71%)
Mar 07, 2023 115.71 116.82 112.42 112.91 586,911 -2.96(-2.56%)
Mar 06, 2023 116.42 116.92 115.11 115.87 657,572 -0.12(-0.11%)
Mar 03, 2023 114.65 116.06 114.29 116.00 523,277 +1.45(+1.26%)
Mar 02, 2023 114.60 116.33 113.49 114.55 430,456 -0.36(-0.31%)
Mar 01, 2023 114.89 116.12 113.80 114.90 675,766 -0.75(-0.65%)
Feb 28, 2023 116.08 116.72 115.53 115.65 979,220 -0.27(-0.23%)
Feb 27, 2023 116.78 118.63 115.58 115.92 542,766 -0.45(-0.39%)
Feb 24, 2023 116.71 116.82 115.46 116.37 540,164 -1.46(-1.24%)
Feb 23, 2023 119.51 120.24 117.31 117.83 459,211 -1.67(-1.40%)
Feb 22, 2023 119.44 120.46 118.85 119.49 557,865 -0.14(-0.12%)
Feb 21, 2023 121.34 121.62 119.01 119.64 598,733 -2.08(-1.71%)
Feb 17, 2023 120.14 122.14 119.99 121.72 519,942 +1.09(+0.91%)
Feb 16, 2023 119.89 121.73 119.89 120.62 505,931 -0.80(-0.65%)
Feb 15, 2023 120.10 121.52 119.45 121.42 441,658 +0.90(+0.75%)
Feb 14, 2023 121.82 122.42 120.20 120.52 531,496 -1.27(-1.05%)
Feb 13, 2023 120.11 121.87 118.97 121.79 517,683 +1.86(+1.55%)
Feb 10, 2023 120.41 121.20 118.09 119.93 662,745 -1.03(-0.86%)
Feb 09, 2023 123.32 125.19 120.87 120.97 1,172,062 -1.38(-1.13%)
Feb 08, 2023 122.64 124.00 121.50 122.35 1,065,623 +0.07(+0.05%)
Feb 07, 2023 111.68 122.83 110.62 122.28 1,486,867 +11.82(+10.70%)
Feb 06, 2023 109.77 110.64 108.50 110.46 643,003 +0.16(+0.15%)
Feb 03, 2023 110.09 111.59 109.87 110.29 712,989 -0.29(-0.26%)
Feb 02, 2023 109.29 110.85 108.27 110.58 709,209 +1.05(+0.96%)
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.