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 106.99 108.69 105.65 108.42 1,370,517 +1.56(+1.46%)
Jan 30, 2023 101.81 108.81 101.35 106.85 1,405,896 +5.83(+5.77%)
Jan 27, 2023 100.98 101.56 100.04 101.03 409,968 -0.34(-0.33%)
Jan 26, 2023 100.95 101.48 100.37 101.36 408,597 +0.59(+0.59%)
Jan 25, 2023 99.91 101.08 99.09 100.77 396,309 -0.32(-0.31%)
Jan 24, 2023 100.91 101.81 100.69 101.09 355,779 +0.30(+0.29%)
Jan 23, 2023 99.03 101.31 97.71 100.79 434,905 +2.36(+2.39%)
Jan 20, 2023 96.92 98.64 94.70 98.43 595,388 +1.51(+1.56%)
Jan 19, 2023 99.25 99.85 96.82 96.92 707,715 -3.11(-3.11%)
Jan 18, 2023 101.75 102.53 99.97 100.03 370,904 -1.72(-1.69%)
Jan 17, 2023 104.20 104.48 100.72 101.75 598,709 -2.45(-2.35%)
Jan 13, 2023 102.61 104.55 102.36 104.20 331,141 +0.79(+0.76%)
Jan 12, 2023 105.28 105.69 103.21 103.41 496,233 -1.88(-1.78%)
Jan 11, 2023 105.53 106.62 104.77 105.29 477,515 -0.59(-0.56%)
Jan 10, 2023 103.82 106.45 103.73 105.89 476,794 +1.74(+1.67%)
Jan 09, 2023 105.15 105.25 103.89 104.14 649,084 -1.01(-0.96%)
Jan 06, 2023 103.37 105.61 102.72 105.15 497,178 +2.94(+2.88%)
Jan 05, 2023 101.81 102.44 100.91 102.21 601,028 +0.31(+0.30%)
Jan 04, 2023 100.42 102.11 100.42 101.90 459,694 +2.24(+2.25%)
Jan 03, 2023 98.12 100.28 98.12 99.66 549,451 +1.55(+1.58%)
Dec 30, 2022 98.77 99.51 97.23 98.11 412,038 -1.70(-1.70%)
Dec 29, 2022 98.87 100.30 98.59 99.80 400,171 +1.39(+1.41%)
Dec 28, 2022 100.42 100.60 98.39 98.41 296,805 -1.66(-1.66%)
Dec 27, 2022 100.29 100.93 99.51 100.07 257,117 -0.02(-0.02%)
Dec 23, 2022 99.38 100.15 98.79 100.09 225,901 +0.68(+0.68%)
Dec 22, 2022 99.72 100.00 97.96 99.41 336,032 -0.77(-0.77%)
Dec 21, 2022 98.50 100.30 98.46 100.18 421,952 +2.15(+2.19%)
Dec 20, 2022 97.22 98.65 97.09 98.03 502,063 +1.31(+1.36%)
Dec 19, 2022 98.15 98.72 95.96 96.72 630,126 -1.23(-1.25%)
Dec 16, 2022 98.21 98.78 96.71 97.94 2,466,066 -1.38(-1.39%)
Dec 15, 2022 99.55 100.40 99.09 99.32 518,308 -1.97(-1.95%)
Dec 14, 2022 102.50 103.98 100.58 101.30 646,532 -1.12(-1.10%)
Dec 13, 2022 103.98 104.72 102.18 102.42 681,407 +0.21(+0.20%)
Dec 12, 2022 101.01 102.25 99.85 102.21 551,906 +1.39(+1.38%)
Dec 09, 2022 101.14 101.75 99.66 100.82 486,441 -0.29(-0.28%)
Dec 08, 2022 99.95 101.16 99.58 101.11 488,156 +1.34(+1.35%)
Dec 07, 2022 101.44 102.04 99.64 99.76 545,505 -2.04(-2.00%)
Dec 06, 2022 102.62 102.70 100.72 101.80 490,167 -0.89(-0.86%)
Dec 05, 2022 104.56 105.30 101.77 102.69 388,719 -2.42(-2.30%)
Dec 02, 2022 104.48 105.44 104.44 105.11 379,019 -0.68(-0.64%)
Dec 01, 2022 106.47 106.75 104.54 105.78 624,595 +0.15(+0.14%)
Nov 30, 2022 102.11 105.72 100.53 105.63 1,004,102 +2.69(+2.62%)
Nov 29, 2022 101.92 103.76 101.87 102.93 421,510 +0.70(+0.69%)
Nov 28, 2022 103.98 104.20 102.12 102.23 467,198 -2.32(-2.22%)
Nov 25, 2022 103.99 104.65 103.68 104.55 181,913 +0.98(+0.95%)
Nov 23, 2022 102.75 103.60 102.25 103.57 383,295 +0.72(+0.70%)
Nov 22, 2022 102.34 103.11 101.58 102.85 402,798 +1.15(+1.13%)
Nov 21, 2022 101.47 102.30 100.88 101.70 562,725 -0.03(-0.03%)
Nov 18, 2022 101.65 102.45 100.55 101.72 422,123 +1.16(+1.15%)
Nov 17, 2022 99.75 100.72 99.28 100.56 339,125 -0.21(-0.21%)
Nov 16, 2022 101.46 101.83 100.40 100.77 610,901 -0.51(-0.50%)
Nov 15, 2022 104.36 104.46 100.89 101.28 574,930 -2.42(-2.33%)
Nov 14, 2022 104.83 106.40 103.65 103.70 1,026,966 -1.10(-1.05%)
Nov 11, 2022 102.81 105.19 101.85 104.80 1,094,892 +2.42(+2.36%)
Nov 10, 2022 99.37 102.53 98.64 102.38 1,039,515 +5.77(+5.97%)
Nov 09, 2022 97.61 98.19 96.41 96.61 428,970 -1.58(-1.61%)
Nov 08, 2022 97.14 98.33 96.62 98.19 716,687 +0.69(+0.70%)
Nov 07, 2022 95.10 97.51 94.59 97.51 700,879 +2.51(+2.65%)
Nov 04, 2022 92.76 95.07 92.75 95.00 540,857 +2.66(+2.88%)
Nov 03, 2022 93.19 93.97 91.99 92.34 662,441 -1.95(-2.07%)
Nov 02, 2022 93.93 96.33 93.25 94.29 960,585 -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.