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 (%)
Sep 30, 2020 71.31 72.08 70.23 70.81 867,387 +0.07(+0.10%)
Sep 29, 2020 71.06 71.50 69.64 70.74 634,638 -1.03(-1.43%)
Sep 28, 2020 71.13 72.72 70.44 71.77 873,133 +1.95(+2.80%)
Sep 25, 2020 68.45 70.04 67.70 69.81 691,043 +0.51(+0.73%)
Sep 24, 2020 68.73 70.77 67.22 69.30 660,661 +1.24(+1.81%)
Sep 23, 2020 69.03 70.23 67.90 68.07 1,985,549 -0.84(-1.23%)
Sep 22, 2020 68.21 69.85 67.81 68.91 1,079,663 +0.40(+0.58%)
Sep 21, 2020 69.00 70.48 67.02 68.51 1,272,511 -2.33(-3.29%)
Sep 18, 2020 69.91 71.39 69.79 70.85 1,917,435 +0.52(+0.74%)
Sep 17, 2020 69.48 70.98 68.85 70.33 925,286 +0.22(+0.31%)
Sep 16, 2020 69.28 70.73 69.10 70.11 770,657 +1.11(+1.61%)
Sep 15, 2020 70.36 70.60 68.83 69.00 547,509 -0.99(-1.41%)
Sep 14, 2020 69.69 71.09 69.69 69.99 813,325 +0.68(+0.98%)
Sep 11, 2020 69.51 70.15 68.57 69.32 756,899 -0.28(-0.40%)
Sep 10, 2020 71.37 71.42 69.17 69.60 940,933 -1.45(-2.04%)
Sep 09, 2020 71.22 72.49 70.58 71.05 873,151 -0.28(-0.39%)
Sep 08, 2020 71.98 72.65 70.05 71.33 780,572 -1.74(-2.38%)
Sep 04, 2020 74.09 74.44 72.13 73.07 700,750 +0.44(+0.61%)
Sep 03, 2020 74.28 75.69 72.04 72.63 586,329 -0.97(-1.32%)
Sep 02, 2020 71.88 74.12 71.61 73.60 642,804 +1.51(+2.09%)
Sep 01, 2020 71.21 72.14 70.86 72.09 615,129 +0.53(+0.74%)
Aug 31, 2020 72.23 72.45 71.27 71.56 649,433 -0.88(-1.22%)
Aug 28, 2020 73.08 73.08 71.80 72.45 395,593 -0.06(-0.09%)
Aug 27, 2020 70.72 73.31 70.72 72.51 451,249 +1.77(+2.50%)
Aug 26, 2020 71.17 71.20 70.38 70.74 428,209 -0.77(-1.07%)
Aug 25, 2020 71.73 72.41 71.23 71.51 439,926 -0.15(-0.21%)
Aug 24, 2020 70.06 71.72 69.72 71.66 525,770 +1.96(+2.82%)
Aug 21, 2020 70.17 70.79 69.47 69.70 428,107 -0.58(-0.82%)
Aug 20, 2020 69.46 70.74 69.46 70.27 454,705 -0.21(-0.29%)
Aug 19, 2020 70.82 71.89 70.17 70.48 499,780 -0.69(-0.97%)
Aug 18, 2020 70.61 71.50 70.14 71.17 609,800 +0.68(+0.96%)
Aug 17, 2020 72.17 72.21 70.10 70.50 620,194 -1.69(-2.35%)
Aug 14, 2020 71.74 73.35 71.20 72.19 671,788 +0.48(+0.67%)
Aug 13, 2020 72.15 72.34 71.06 71.72 1,088,867 -1.29(-1.77%)
Aug 12, 2020 75.73 75.96 72.99 73.00 1,293,561 -1.90(-2.54%)
Aug 11, 2020 76.31 77.47 74.65 74.91 888,570 -0.27(-0.36%)
Aug 10, 2020 74.20 75.49 73.34 75.18 753,784 +1.58(+2.14%)
Aug 07, 2020 71.45 73.83 71.24 73.60 808,942 +2.00(+2.79%)
Aug 06, 2020 70.54 71.95 70.54 71.60 538,635 -0.10(-0.14%)
Aug 05, 2020 70.23 72.43 70.23 71.70 928,598 +1.89(+2.71%)
Aug 04, 2020 70.82 70.82 69.47 69.81 847,836 -0.85(-1.20%)
Aug 03, 2020 70.42 71.28 69.59 70.65 872,174 +0.42(+0.60%)
Jul 31, 2020 71.50 72.11 69.57 70.23 2,794,014 -1.69(-2.36%)
Jul 30, 2020 73.46 73.84 70.58 71.92 1,233,944 -3.27(-4.35%)
Jul 29, 2020 75.73 75.73 74.09 75.19 1,409,190 +0.04(+0.05%)
Jul 28, 2020 74.76 77.02 73.07 75.16 1,636,191 +0.86(+1.15%)
Jul 27, 2020 75.38 75.38 73.45 74.30 1,071,648 -0.70(-0.94%)
Jul 24, 2020 74.81 75.46 73.81 75.00 1,201,207 +0.50(+0.68%)
Jul 23, 2020 72.36 74.70 72.31 74.50 1,230,633 +2.21(+3.05%)
Jul 22, 2020 70.22 72.50 69.86 72.29 1,211,692 +1.87(+2.65%)
Jul 21, 2020 69.10 71.18 69.01 70.43 1,203,309 +0.98(+1.41%)
Jul 20, 2020 68.54 69.57 67.53 69.44 1,457,862 +0.36(+0.52%)
Jul 17, 2020 68.49 69.65 67.37 69.08 1,246,592 +0.77(+1.12%)
Jul 16, 2020 65.85 68.54 65.62 68.32 1,198,728 +2.06(+3.11%)
Jul 15, 2020 66.34 67.26 64.90 66.25 1,389,804 +0.73(+1.11%)
Jul 14, 2020 63.32 65.60 62.85 65.52 1,523,481 +2.36(+3.74%)
Jul 13, 2020 64.05 64.42 62.90 63.16 1,509,860 -0.35(-0.55%)
Jul 10, 2020 60.81 63.63 60.54 63.51 1,273,113 +2.87(+4.73%)
Jul 09, 2020 62.15 62.25 59.46 60.65 1,418,253 -1.66(-2.66%)
Jul 08, 2020 61.35 62.37 61.07 62.31 1,212,983 +0.76(+1.23%)
Jul 07, 2020 60.86 62.57 60.36 61.55 2,299,986 +0.22(+0.35%)
Jul 06, 2020 59.82 61.71 59.64 61.33 2,343,208 +2.87(+4.92%)
Jul 02, 2020 58.95 60.21 57.98 58.46 1,621,214 +0.69(+1.20%)
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.