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 (%)
Jan 31, 2023 107.03 108.74 105.70 108.46 1,369,928 +1.56(+1.46%)
Jan 30, 2023 101.85 108.86 101.40 106.90 1,405,292 +5.83(+5.77%)
Jan 27, 2023 101.02 101.60 100.08 101.07 409,791 -0.34(-0.33%)
Jan 26, 2023 101.00 101.52 100.41 101.41 408,422 +0.59(+0.59%)
Jan 25, 2023 99.95 101.12 99.14 100.81 396,139 -0.32(-0.31%)
Jan 24, 2023 100.96 101.85 100.74 101.13 355,627 +0.30(+0.30%)
Jan 23, 2023 99.07 101.35 97.76 100.83 434,718 +2.36(+2.39%)
Jan 20, 2023 96.96 98.69 94.74 98.47 595,132 +1.51(+1.56%)
Jan 19, 2023 99.29 99.90 96.86 96.96 707,410 -3.12(-3.11%)
Jan 18, 2023 101.79 102.58 100.01 100.08 370,745 -1.72(-1.69%)
Jan 17, 2023 104.25 104.52 100.77 101.79 598,452 -2.45(-2.35%)
Jan 13, 2023 102.65 104.59 102.41 104.25 330,998 +0.79(+0.76%)
Jan 12, 2023 105.33 105.74 103.26 103.46 496,019 -1.88(-1.78%)
Jan 11, 2023 105.58 106.67 104.81 105.34 477,309 -0.59(-0.56%)
Jan 10, 2023 103.86 106.49 103.78 105.93 476,590 +1.75(+1.67%)
Jan 09, 2023 105.19 105.30 103.94 104.19 648,805 -1.01(-0.96%)
Jan 06, 2023 103.41 105.65 102.76 105.19 496,965 +2.94(+2.88%)
Jan 05, 2023 101.85 102.48 100.95 102.25 600,770 +0.31(+0.30%)
Jan 04, 2023 100.47 102.16 100.47 101.94 459,496 +2.24(+2.25%)
Jan 03, 2023 98.16 100.32 98.16 99.70 549,215 +1.55(+1.58%)
Dec 30, 2022 98.81 99.56 97.28 98.15 411,861 -1.70(-1.70%)
Dec 29, 2022 98.92 100.34 98.63 99.85 399,999 +1.39(+1.41%)
Dec 28, 2022 100.47 100.64 98.44 98.46 296,678 -1.66(-1.66%)
Dec 27, 2022 100.33 100.98 99.55 100.11 257,006 -0.02(-0.02%)
Dec 23, 2022 99.42 100.19 98.84 100.13 225,804 +0.68(+0.68%)
Dec 22, 2022 99.76 100.04 98.00 99.45 335,888 -0.77(-0.77%)
Dec 21, 2022 98.54 100.34 98.50 100.22 421,771 +2.15(+2.19%)
Dec 20, 2022 97.26 98.69 97.13 98.07 501,847 +1.31(+1.36%)
Dec 19, 2022 98.20 98.76 96.00 96.76 629,856 -1.23(-1.25%)
Dec 16, 2022 98.25 98.82 96.75 97.99 2,465,006 -1.38(-1.39%)
Dec 15, 2022 99.60 100.44 99.14 99.37 518,086 -1.97(-1.95%)
Dec 14, 2022 102.54 104.03 100.63 101.34 646,254 -1.12(-1.10%)
Dec 13, 2022 104.03 104.77 102.23 102.46 681,114 +0.21(+0.20%)
Dec 12, 2022 101.06 102.29 99.89 102.25 551,669 +1.39(+1.38%)
Dec 09, 2022 101.19 101.80 99.70 100.86 486,232 -0.29(-0.28%)
Dec 08, 2022 99.99 101.21 99.63 101.15 487,946 +1.34(+1.35%)
Dec 07, 2022 101.48 102.08 99.68 99.81 545,271 -2.04(-2.00%)
Dec 06, 2022 102.66 102.74 100.76 101.84 489,957 -0.89(-0.86%)
Dec 05, 2022 104.61 105.34 101.82 102.73 388,552 -2.42(-2.30%)
Dec 02, 2022 104.52 105.49 104.48 105.15 378,856 -0.68(-0.64%)
Dec 01, 2022 106.51 106.80 104.59 105.83 624,326 +0.15(+0.14%)
Nov 30, 2022 102.15 105.77 100.58 105.67 1,003,671 +2.70(+2.62%)
Nov 29, 2022 101.96 103.81 101.92 102.98 421,329 +0.70(+0.69%)
Nov 28, 2022 104.03 104.24 102.16 102.27 466,997 -2.32(-2.22%)
Nov 25, 2022 104.04 104.70 103.72 104.60 181,834 +0.98(+0.95%)
Nov 23, 2022 102.80 103.64 102.29 103.62 383,130 +0.72(+0.70%)
Nov 22, 2022 102.39 103.16 101.63 102.89 402,625 +1.15(+1.13%)
Nov 21, 2022 101.51 102.34 100.92 101.74 562,483 -0.03(-0.03%)
Nov 18, 2022 101.69 102.49 100.60 101.77 421,941 +1.16(+1.15%)
Nov 17, 2022 99.80 100.76 99.32 100.61 338,979 -0.21(-0.21%)
Nov 16, 2022 101.50 101.87 100.44 100.82 610,638 -0.50(-0.50%)
Nov 15, 2022 104.41 104.50 100.93 101.32 574,683 -2.42(-2.33%)
Nov 14, 2022 104.87 106.44 103.69 103.74 1,026,524 -1.11(-1.05%)
Nov 11, 2022 102.86 105.24 101.89 104.84 1,094,421 +2.42(+2.36%)
Nov 10, 2022 99.42 102.57 98.68 102.43 1,039,068 +5.77(+5.97%)
Nov 09, 2022 97.65 98.24 96.45 96.65 428,785 -1.58(-1.61%)
Nov 08, 2022 97.18 98.37 96.66 98.24 716,379 +0.69(+0.70%)
Nov 07, 2022 95.14 97.55 94.63 97.55 700,578 +2.51(+2.65%)
Nov 04, 2022 92.80 95.11 92.79 95.04 540,625 +2.66(+2.88%)
Nov 03, 2022 93.23 94.01 92.03 92.38 662,156 -1.95(-2.07%)
Nov 02, 2022 93.97 96.37 93.29 94.33 960,172 -0.16(-0.17%)
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.