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 (%)
May 29, 2020 53.11 53.28 51.44 52.61 1,953,617 -1.45(-2.67%)
May 28, 2020 55.33 55.61 53.40 54.06 1,740,831 -0.74(-1.35%)
May 27, 2020 55.33 55.87 53.56 54.80 2,876,134 +1.93(+3.65%)
May 26, 2020 53.42 54.58 52.72 52.87 1,749,744 +1.71(+3.35%)
May 22, 2020 51.39 51.39 49.76 51.16 1,503,506 +0.49(+0.97%)
May 21, 2020 47.81 51.65 47.42 50.66 2,422,291 +2.86(+5.99%)
May 20, 2020 46.88 48.56 46.39 47.80 1,492,220 +1.31(+2.82%)
May 19, 2020 47.39 47.55 45.70 46.49 2,114,692 -0.96(-2.03%)
May 18, 2020 45.49 48.00 45.49 47.45 1,978,331 +3.50(+7.96%)
May 15, 2020 44.45 44.88 43.01 43.95 2,897,314 -1.10(-2.44%)
May 14, 2020 42.54 45.68 41.12 45.05 1,925,676 +1.73(+4.00%)
May 13, 2020 45.51 45.64 43.04 43.32 1,880,841 -2.60(-5.66%)
May 12, 2020 48.19 48.33 45.92 45.92 1,678,854 -2.14(-4.46%)
May 11, 2020 49.52 49.56 47.65 48.06 1,590,601 -1.68(-3.37%)
May 08, 2020 49.98 50.22 48.34 49.74 1,385,740 +0.64(+1.31%)
May 07, 2020 47.75 50.33 47.75 49.09 1,573,644 +1.69(+3.56%)
May 06, 2020 51.95 52.65 47.35 47.41 2,288,246 -5.25(-9.97%)
May 05, 2020 53.55 54.67 52.07 52.65 1,844,186 -1.03(-1.91%)
May 04, 2020 54.08 54.14 52.36 53.68 2,259,945 -0.71(-1.31%)
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.