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, 2022 109.14 110.30 110.16 1,053,548 +0.37(+0.34%)
Jan 28, 2022 105.67 109.87 105.62 109.78 710,923 +3.70(+3.49%)
Jan 27, 2022 108.59 110.24 105.57 106.08 755,886 -1.41(-1.31%)
Jan 26, 2022 108.55 109.98 106.42 107.49 741,330 -0.10(-0.10%)
Jan 25, 2022 108.48 108.84 105.95 107.59 637,186 -1.94(-1.77%)
Jan 24, 2022 106.09 109.87 104.83 109.54 878,102 +2.53(+2.37%)
Jan 21, 2022 108.05 109.36 106.86 107.01 778,630 -1.23(-1.14%)
Jan 20, 2022 108.17 110.93 107.89 108.24 670,834 +0.76(+0.71%)
Jan 19, 2022 110.10 110.10 107.38 107.48 462,180 -2.24(-2.05%)
Jan 18, 2022 111.47 112.19 109.30 109.73 526,213 -2.03(-1.82%)
Jan 14, 2022 111.75 0 -1.36(-1.20%)
Jan 13, 2022 111.44 114.62 111.43 113.11 694,465 +1.97(+1.77%)
Jan 12, 2022 111.71 112.47 110.65 111.14 551,522 -0.56(-0.50%)
Jan 11, 2022 111.25 111.87 110.47 111.70 574,242 +1.15(+1.04%)
Jan 10, 2022 111.25 111.70 109.44 110.55 828,985 -0.36(-0.33%)
Jan 07, 2022 109.05 111.24 108.41 110.91 932,737 +2.26(+2.08%)
Jan 06, 2022 107.34 109.20 107.34 108.65 570,188 +1.97(+1.85%)
Jan 05, 2022 108.42 109.18 106.62 106.68 502,439 -1.52(-1.41%)
Jan 04, 2022 106.82 109.24 106.68 108.20 610,317 +2.46(+2.32%)
Jan 03, 2022 106.91 108.28 105.10 105.74 431,909 -0.77(-0.72%)
Dec 31, 2021 106.07 107.17 105.72 106.51 443,668 +0.24(+0.23%)
Dec 30, 2021 107.60 108.39 106.17 106.27 361,463 -1.26(-1.17%)
Dec 29, 2021 107.61 108.50 106.96 107.53 223,247 +0.18(+0.16%)
Dec 28, 2021 106.86 107.98 106.69 107.35 352,123 +0.66(+0.62%)
Dec 27, 2021 105.06 106.76 104.50 106.69 351,880 +1.66(+1.58%)
Dec 23, 2021 105.44 106.70 104.70 105.02 427,896 -0.09(-0.09%)
Dec 22, 2021 104.31 105.44 103.05 105.12 539,261 +0.84(+0.81%)
Dec 21, 2021 103.55 105.50 103.55 104.28 585,359 +1.43(+1.39%)
Dec 20, 2021 104.13 104.15 101.79 102.84 712,737 -2.80(-2.65%)
Dec 17, 2021 109.75 109.75 104.65 105.64 1,787,928 -4.00(-3.65%)
Dec 16, 2021 109.07 110.59 108.32 109.64 514,071 +1.37(+1.27%)
Dec 15, 2021 108.17 108.91 107.33 108.27 426,570 +0.51(+0.48%)
Dec 14, 2021 106.45 108.69 106.01 107.75 575,781 +1.41(+1.33%)
Dec 13, 2021 107.88 107.88 105.48 106.34 520,003 -1.87(-1.73%)
Dec 10, 2021 107.85 108.63 107.60 108.21 437,595 +1.15(+1.08%)
Dec 09, 2021 106.26 107.93 105.88 107.06 619,868 -1.92(-1.77%)
Dec 08, 2021 109.51 110.11 108.27 108.98 489,893 -0.51(-0.47%)
Dec 07, 2021 108.81 110.20 108.38 109.49 535,888 +1.37(+1.26%)
Dec 06, 2021 109.40 110.44 107.88 108.12 746,728 +0.38(+0.35%)
Dec 03, 2021 109.59 109.71 106.71 107.74 512,444 -1.71(-1.56%)
Dec 02, 2021 105.69 110.69 105.69 109.45 782,109 +4.53(+4.32%)
Dec 01, 2021 107.67 108.70 104.90 104.93 687,372 -0.98(-0.92%)
Nov 30, 2021 109.24 109.38 105.08 105.90 1,778,643 -4.24(-3.85%)
Nov 29, 2021 109.33 110.78 108.30 110.14 680,563 +1.11(+1.01%)
Nov 26, 2021 108.70 110.72 106.61 109.04 655,719 -2.40(-2.15%)
Nov 24, 2021 112.68 112.68 110.81 111.44 517,825 -1.01(-0.90%)
Nov 23, 2021 112.05 112.47 111.12 112.45 449,328 +1.00(+0.89%)
Nov 22, 2021 111.56 112.20 110.42 111.45 682,444 +0.98(+0.89%)
Nov 19, 2021 110.26 110.82 108.72 110.47 445,707 +0.10(+0.09%)
Nov 18, 2021 110.41 110.70 110.29 110.37 365,501 -0.05(-0.04%)
Nov 17, 2021 111.99 111.99 109.59 110.41 470,811 -1.76(-1.57%)
Nov 16, 2021 113.03 113.97 112.10 112.17 424,325 -0.78(-0.69%)
Nov 15, 2021 113.64 113.94 112.64 112.95 407,393 -0.60(-0.53%)
Nov 12, 2021 114.32 114.32 112.93 113.56 451,244 -0.60(-0.53%)
Nov 11, 2021 114.92 114.94 113.84 114.16 252,152 -0.72(-0.62%)
Nov 10, 2021 115.46 114.59 114.88 406,456 -0.57(-0.49%)
Nov 09, 2021 115.29 115.94 114.61 115.44 312,441 -0.23(-0.20%)
Nov 08, 2021 117.43 118.32 114.96 115.67 654,487 -1.56(-1.33%)
Nov 05, 2021 116.22 117.97 115.18 117.24 465,575 +1.77(+1.54%)
Nov 04, 2021 115.43 115.93 114.36 115.46 516,636 -0.46(-0.40%)
Nov 03, 2021 114.41 117.07 113.66 115.93 545,849 +1.03(+0.90%)
Nov 02, 2021 112.03 114.91 111.59 114.89 624,018 +2.86(+2.56%)
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.