Skip to main content

Cincinnati Financial (NQ: CINF )

114.83 +1.16 (+1.02%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 94.40 94.81 92.69 92.91 1,103,195 -1.64(-1.73%)
Jan 30, 2020 92.65 94.56 92.42 94.54 527,750 +1.56(+1.68%)
Jan 29, 2020 93.53 93.81 92.79 92.99 477,343 -0.27(-0.29%)
Jan 28, 2020 93.03 94.28 92.92 93.26 541,809 +0.53(+0.57%)
Jan 27, 2020 93.07 93.57 92.52 92.73 524,086 -1.12(-1.19%)
Jan 24, 2020 93.75 94.29 93.44 93.85 372,777 +0.03(+0.03%)
Jan 23, 2020 94.46 94.46 93.08 93.82 548,344 -1.03(-1.08%)
Jan 22, 2020 94.58 95.02 94.36 94.85 397,713 +0.72(+0.76%)
Jan 21, 2020 94.96 95.31 93.98 94.13 858,165 -0.87(-0.91%)
Jan 17, 2020 93.70 95.09 93.70 95.00 650,779 +1.58(+1.69%)
Jan 16, 2020 93.74 94.30 93.23 93.42 533,377 +0.12(+0.12%)
Jan 15, 2020 92.97 93.77 92.87 93.31 530,840 +0.48(+0.51%)
Jan 14, 2020 93.31 93.35 92.46 92.83 708,539 -0.20(-0.22%)
Jan 13, 2020 92.92 93.54 92.53 93.03 684,002 +0.35(+0.37%)
Jan 10, 2020 93.15 93.85 92.59 92.69 494,212 -0.21(-0.23%)
Jan 09, 2020 91.38 92.92 91.30 92.90 849,093 +1.63(+1.78%)
Jan 08, 2020 91.09 91.95 91.02 91.27 999,148 -0.52(-0.57%)
Jan 07, 2020 93.08 93.49 91.78 91.79 499,646 -1.76(-1.88%)
Jan 06, 2020 93.70 94.09 93.02 93.55 462,717 -0.73(-0.77%)
Jan 03, 2020 93.23 94.38 93.23 94.28 521,662 +0.48(+0.51%)
Jan 02, 2020 93.50 93.86 92.77 93.80 905,000 +0.72(+0.77%)
Dec 31, 2019 92.37 93.11 92.21 93.08 552,275 +0.63(+0.68%)
Dec 30, 2019 92.15 92.46 91.82 92.46 429,424 +0.48(+0.52%)
Dec 27, 2019 91.49 92.05 91.33 91.98 403,616 +0.31(+0.34%)
Dec 26, 2019 91.39 91.84 91.36 91.67 664,035 +0.25(+0.27%)
Dec 24, 2019 91.44 91.60 91.07 91.42 199,040 +0.25(+0.28%)
Dec 23, 2019 92.52 92.52 90.95 91.17 518,960 -1.01(-1.10%)
Dec 20, 2019 92.73 92.73 91.18 92.18 1,291,504 +0.74(+0.81%)
Dec 19, 2019 91.62 91.65 90.91 91.44 836,043 -0.46(-0.50%)
Dec 18, 2019 92.99 93.07 91.90 91.90 715,209 -1.07(-1.15%)
Dec 17, 2019 93.37 93.47 92.54 92.97 974,396 -0.11(-0.11%)
Dec 16, 2019 93.06 93.42 92.81 93.07 600,599 +0.22(+0.24%)
Dec 13, 2019 93.22 93.43 92.53 92.85 511,951 -0.64(-0.69%)
Dec 12, 2019 92.63 93.88 92.48 93.50 637,843 +0.76(+0.82%)
Dec 11, 2019 93.27 93.28 92.36 92.74 416,343 -0.34(-0.37%)
Dec 10, 2019 93.40 93.94 92.97 93.08 427,885 -0.48(-0.52%)
Dec 09, 2019 93.06 93.68 92.70 93.57 616,540 +0.78(+0.84%)
Dec 06, 2019 92.55 93.00 92.28 92.78 688,659 +0.59(+0.64%)
Dec 05, 2019 92.32 92.40 91.91 92.19 710,001 +0.13(+0.14%)
Dec 04, 2019 92.02 92.47 91.68 92.06 732,229 +0.14(+0.15%)
Dec 03, 2019 92.56 92.78 91.46 91.92 563,626 -1.09(-1.17%)
Dec 02, 2019 94.20 94.37 93.00 93.01 777,400 -1.25(-1.33%)
Nov 29, 2019 94.67 94.91 93.99 94.26 369,086 -0.31(-0.33%)
Nov 27, 2019 94.47 94.83 93.99 94.57 713,416 +0.10(+0.11%)
Nov 26, 2019 93.34 94.50 93.19 94.47 1,499,970 +1.18(+1.27%)
Nov 25, 2019 93.40 93.84 93.13 93.29 605,816 +0.17(+0.18%)
Nov 22, 2019 93.45 94.19 93.01 93.12 589,289 -0.30(-0.32%)
Nov 21, 2019 95.08 95.35 93.22 93.42 642,892 -1.62(-1.70%)
Nov 20, 2019 95.01 95.93 94.69 95.04 926,746 +0.03(+0.03%)
Nov 19, 2019 95.10 95.33 94.80 95.01 1,015,109 +0.04(+0.04%)
Nov 18, 2019 94.07 94.99 93.97 94.98 816,827 +0.67(+0.71%)
Nov 15, 2019 95.23 95.57 94.05 94.31 906,136 -0.79(-0.83%)
Nov 14, 2019 95.40 95.40 94.50 95.10 969,243 -0.33(-0.34%)
Nov 13, 2019 95.35 95.95 94.84 95.43 1,212,462 -0.18(-0.18%)
Nov 12, 2019 96.19 96.71 95.37 95.60 754,163 -0.50(-0.52%)
Nov 11, 2019 95.54 96.46 95.32 96.10 404,696 +0.39(+0.40%)
Nov 08, 2019 95.52 96.58 95.29 95.72 546,702 -0.29(-0.30%)
Nov 07, 2019 97.34 97.34 95.41 96.01 799,538 -1.64(-1.68%)
Nov 06, 2019 97.19 97.68 96.52 97.64 639,629 +0.76(+0.78%)
Nov 05, 2019 96.86 97.24 96.14 96.89 561,160 -0.13(-0.14%)
Nov 04, 2019 99.15 99.65 96.72 97.02 593,321 -1.69(-1.71%)
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.