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 (%)
Jun 28, 2019 90.34 90.90 90.14 90.83 929,832 +0.73(+0.81%)
Jun 27, 2019 89.49 90.21 88.98 90.11 789,417 +0.52(+0.58%)
Jun 26, 2019 91.68 91.99 89.55 89.59 828,427 -2.44(-2.66%)
Jun 25, 2019 92.02 92.48 91.87 92.03 414,462 +0.02(+0.02%)
Jun 24, 2019 91.97 92.59 91.85 92.02 966,289 +0.38(+0.41%)
Jun 21, 2019 92.87 93.22 91.49 91.64 1,515,786 -1.18(-1.27%)
Jun 20, 2019 91.87 92.99 91.87 92.82 1,025,832 +0.96(+1.05%)
Jun 19, 2019 90.97 92.03 90.91 91.86 479,759 +0.82(+0.90%)
Jun 18, 2019 91.41 91.50 90.60 91.03 796,559 +0.53(+0.58%)
Jun 17, 2019 90.09 90.89 90.09 90.51 980,819 +0.28(+0.31%)
Jun 14, 2019 89.61 90.39 89.15 90.23 580,179 +0.78(+0.87%)
Jun 13, 2019 89.86 90.12 89.16 89.45 2,285,313 -0.29(-0.32%)
Jun 12, 2019 88.89 89.79 88.89 89.74 559,435 +0.85(+0.96%)
Jun 11, 2019 89.39 89.89 88.59 88.89 1,103,359 -0.51(-0.57%)
Jun 10, 2019 89.66 89.75 89.23 89.39 1,088,852 -0.05(-0.06%)
Jun 07, 2019 88.86 89.89 88.48 89.45 924,431 +0.81(+0.91%)
Jun 06, 2019 88.58 89.12 88.20 88.64 931,186 +0.10(+0.11%)
Jun 05, 2019 86.99 88.63 86.90 88.54 1,424,660 +1.61(+1.85%)
Jun 04, 2019 87.18 87.28 86.34 86.93 1,066,085 +0.48(+0.55%)
Jun 03, 2019 85.85 86.86 85.41 86.45 1,101,833 +0.84(+0.98%)
May 31, 2019 85.25 86.07 84.89 85.61 794,877 -0.13(-0.15%)
May 30, 2019 85.93 86.44 85.59 85.74 523,497 -0.09(-0.10%)
May 29, 2019 85.78 86.36 85.21 85.83 805,104 -0.31(-0.36%)
May 28, 2019 86.84 87.22 86.12 86.14 1,350,752 -0.73(-0.84%)
May 24, 2019 86.88 86.94 86.39 86.88 499,394 +0.41(+0.47%)
May 23, 2019 86.32 86.51 85.63 86.47 767,190 -0.37(-0.42%)
May 22, 2019 86.40 87.15 86.22 86.83 865,296 +0.36(+0.41%)
May 21, 2019 85.74 86.54 85.72 86.47 1,021,436 +0.99(+1.16%)
May 20, 2019 85.07 85.84 85.02 85.48 1,097,881 +0.31(+0.37%)
May 17, 2019 84.92 85.65 84.66 85.17 1,113,425 +0.51(+0.60%)
May 16, 2019 84.20 84.97 84.03 84.66 1,032,048 +0.64(+0.76%)
May 15, 2019 82.96 84.33 82.92 84.03 984,573 +0.59(+0.71%)
May 14, 2019 82.88 83.59 82.83 83.43 952,623 +0.45(+0.55%)
May 13, 2019 82.89 83.48 82.54 82.98 815,310 -1.04(-1.23%)
May 10, 2019 82.46 84.09 82.22 84.02 515,345 +1.15(+1.39%)
May 09, 2019 82.47 83.25 82.33 82.87 637,828 -0.06(-0.07%)
May 08, 2019 82.83 83.88 82.27 82.93 628,075 +0.13(+0.16%)
May 07, 2019 83.28 83.63 82.32 82.80 605,668 -0.99(-1.19%)
May 06, 2019 82.85 83.86 82.85 83.79 461,335 +0.07(+0.08%)
May 03, 2019 83.68 83.98 83.08 83.72 544,491 +0.10(+0.13%)
May 02, 2019 83.06 83.77 82.81 83.62 862,915 +0.64(+0.77%)
May 01, 2019 84.08 84.08 82.88 82.98 673,380 -0.84(-1.00%)
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%)
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.