Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 69.16 70.50 68.99 70.23 3,681,351 +0.81(+1.16%)
Jan 30, 2019 68.99 69.76 68.31 69.43 830,229 +0.69(+1.01%)
Jan 29, 2019 68.53 68.81 68.02 68.73 725,401 +0.35(+0.51%)
Jan 28, 2019 68.44 68.70 67.65 68.39 528,629 -0.31(-0.45%)
Jan 25, 2019 69.02 69.37 68.49 68.70 742,456 +0.20(+0.29%)
Jan 24, 2019 68.68 68.92 67.94 68.50 498,737 -0.47(-0.68%)
Jan 23, 2019 68.71 69.18 68.06 68.97 374,443 +0.14(+0.20%)
Jan 22, 2019 69.31 70.22 68.47 68.83 973,283 -0.74(-1.06%)
Jan 18, 2019 68.08 69.62 67.67 69.56 1,612,890 +1.88(+2.78%)
Jan 17, 2019 67.15 67.71 67.14 67.69 584,464 +0.21(+0.31%)
Jan 16, 2019 67.63 67.72 66.73 67.48 826,148 +0.26(+0.39%)
Jan 15, 2019 67.36 67.65 66.83 67.22 591,005 +0.03(+0.05%)
Jan 14, 2019 66.28 67.28 66.24 67.18 639,332 +0.48(+0.71%)
Jan 11, 2019 66.65 67.12 66.38 66.71 486,269 -0.22(-0.32%)
Jan 10, 2019 65.89 66.98 64.77 66.92 553,731 +0.92(+1.39%)
Jan 09, 2019 65.72 66.05 65.24 66.01 776,730 +0.66(+1.01%)
Jan 08, 2019 65.83 65.84 64.29 65.35 755,003 -0.06(-0.09%)
Jan 07, 2019 65.52 66.25 65.24 65.41 523,067 -0.29(-0.45%)
Jan 04, 2019 65.27 65.99 65.16 65.70 558,574 +1.29(+2.00%)
Jan 03, 2019 65.30 65.80 64.29 64.41 602,029 -1.06(-1.61%)
Jan 02, 2019 66.32 66.36 65.10 65.47 775,057 -1.56(-2.32%)
Dec 31, 2018 66.70 67.05 66.23 67.03 672,461 +0.70(+1.06%)
Dec 28, 2018 66.71 67.10 65.95 66.33 664,837 +0.06(+0.09%)
Dec 27, 2018 64.47 66.32 63.89 66.27 722,483 +1.00(+1.53%)
Dec 26, 2018 62.76 65.31 61.65 65.27 967,626 +2.81(+4.49%)
Dec 24, 2018 65.43 65.43 62.43 62.47 515,376 -3.01(-4.60%)
Dec 21, 2018 65.33 67.43 65.25 65.48 2,308,567 -0.18(-0.28%)
Dec 20, 2018 66.00 66.25 65.11 65.66 578,181 -0.48(-0.72%)
Dec 19, 2018 66.41 67.92 65.99 66.14 900,324 -0.15(-0.22%)
Dec 18, 2018 66.92 67.13 65.67 66.28 764,095 -0.15(-0.22%)
Dec 17, 2018 68.11 68.27 66.19 66.43 1,011,102 -1.85(-2.71%)
Dec 14, 2018 68.22 68.58 67.87 68.28 537,660 -0.25(-0.36%)
Dec 13, 2018 68.60 69.26 67.87 68.53 546,331 -0.01(-0.01%)
Dec 12, 2018 68.63 69.23 68.20 68.54 422,038 +0.49(+0.72%)
Dec 11, 2018 69.00 69.14 67.79 68.05 437,934 -0.22(-0.31%)
Dec 10, 2018 68.92 68.99 67.02 68.26 580,493 -0.64(-0.94%)
Dec 07, 2018 69.37 69.96 68.45 68.91 551,151 -0.35(-0.51%)
Dec 06, 2018 69.27 69.47 67.59 69.26 866,299 -0.83(-1.18%)
Dec 04, 2018 70.86 71.14 69.85 70.09 1,110,677 -0.97(-1.37%)
Dec 03, 2018 70.95 71.25 69.71 71.06 841,345 +0.78(+1.11%)
Nov 30, 2018 70.11 70.63 69.75 70.27 841,904 +0.22(+0.31%)
Nov 29, 2018 69.81 70.58 69.65 70.06 402,643 -0.06(-0.09%)
Nov 28, 2018 69.02 70.25 68.61 70.12 959,005 +1.36(+1.98%)
Nov 27, 2018 68.53 68.87 68.12 68.76 720,607 +0.01(+0.01%)
Nov 26, 2018 68.23 68.86 68.23 68.75 593,349 +0.99(+1.46%)
Nov 23, 2018 68.12 68.55 67.69 67.76 197,944 -0.63(-0.92%)
Nov 21, 2018 68.39 68.39 68.39 0 -0.22(-0.31%)
Nov 20, 2018 69.14 69.22 68.30 68.61 958,945 -0.79(-1.14%)
Nov 19, 2018 68.92 69.69 68.86 69.40 1,050,054 +0.40(+0.57%)
Nov 16, 2018 67.99 69.09 67.34 69.00 2,744,128 +0.69(+1.01%)
Nov 15, 2018 67.69 68.58 66.94 68.31 1,247,795 +0.40(+0.58%)
Nov 14, 2018 69.81 69.98 67.63 67.92 756,867 -1.69(-2.43%)
Nov 13, 2018 69.41 70.23 69.11 69.61 511,365 +0.59(+0.86%)
Nov 12, 2018 70.02 70.47 68.87 69.02 444,525 -0.90(-1.29%)
Nov 09, 2018 69.90 70.44 69.64 69.92 593,369 -0.07(-0.10%)
Nov 08, 2018 69.38 70.03 69.15 69.99 520,408 +0.53(+0.77%)
Nov 07, 2018 69.18 69.49 68.43 69.46 641,776 +0.53(+0.77%)
Nov 06, 2018 68.12 69.02 67.91 68.92 684,963 +0.84(+1.24%)
Nov 05, 2018 67.44 68.46 67.14 68.08 728,791 +0.97(+1.45%)
Nov 02, 2018 67.88 68.52 66.57 67.11 677,687 -0.33(-0.48%)
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.