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 (%)
Dec 31, 2020 79.92 79.92 79.92 450,033 +0.83(+1.05%)
Dec 30, 2020 78.79 79.69 78.66 79.08 450,033 +0.21(+0.27%)
Dec 29, 2020 80.80 81.12 78.77 78.87 795,103 -1.04(-1.30%)
Dec 28, 2020 78.03 80.09 77.90 79.92 640,172 +1.96(+2.51%)
Dec 24, 2020 78.41 78.87 77.03 77.96 247,514 -0.44(-0.56%)
Dec 23, 2020 78.30 80.40 77.55 78.40 1,334,522 +1.60(+2.08%)
Dec 22, 2020 76.50 77.15 75.97 76.80 5,467,608 -0.08(-0.11%)
Dec 21, 2020 75.94 76.98 74.49 76.88 906,645 +0.92(+1.22%)
Dec 18, 2020 77.64 78.43 75.53 75.96 2,759,606 -1.14(-1.48%)
Dec 17, 2020 75.37 77.25 75.19 77.10 997,824 +2.06(+2.74%)
Dec 16, 2020 73.97 75.65 73.73 75.04 1,091,455 +1.02(+1.37%)
Dec 15, 2020 72.60 74.62 71.85 74.03 893,115 +1.76(+2.43%)
Dec 14, 2020 73.51 74.79 72.11 72.27 1,062,220 -0.51(-0.70%)
Dec 11, 2020 72.53 73.55 71.85 72.78 606,960 -0.73(-0.99%)
Dec 10, 2020 73.99 74.18 73.01 73.50 668,140 -0.33(-0.44%)
Dec 09, 2020 74.78 74.96 73.19 73.83 544,641 +0.06(+0.09%)
Dec 08, 2020 72.52 74.11 72.09 73.77 451,606 +0.98(+1.35%)
Dec 07, 2020 74.42 74.64 72.43 72.79 573,592 -2.52(-3.35%)
Dec 04, 2020 74.34 75.70 74.20 75.31 976,424 +1.14(+1.54%)
Dec 03, 2020 72.30 74.20 71.95 74.17 947,829 +1.61(+2.21%)
Dec 02, 2020 72.26 73.24 71.04 72.56 945,716 -0.06(-0.09%)
Dec 01, 2020 70.71 73.05 69.97 72.62 1,221,053 +3.31(+4.78%)
Nov 30, 2020 69.96 71.04 68.54 69.31 3,507,647 -1.33(-1.88%)
Nov 27, 2020 71.07 72.09 70.18 70.64 408,018 -0.65(-0.92%)
Nov 25, 2020 71.41 71.81 70.22 71.29 592,309 -0.94(-1.29%)
Nov 24, 2020 71.96 73.05 70.82 72.22 949,082 +1.75(+2.49%)
Nov 23, 2020 70.89 71.26 70.06 70.47 765,562 +0.21(+0.30%)
Nov 20, 2020 71.09 71.61 70.01 70.26 908,898 -0.86(-1.21%)
Nov 19, 2020 71.60 71.60 69.73 71.13 913,152 -1.04(-1.45%)
Nov 18, 2020 72.35 73.72 71.86 72.17 632,275 -0.19(-0.26%)
Nov 17, 2020 71.73 72.81 69.62 72.36 1,035,675 -0.12(-0.17%)
Nov 16, 2020 73.51 74.03 71.90 72.48 1,448,672 +0.96(+1.35%)
Nov 13, 2020 76.07 77.10 70.24 71.52 2,787,832 -3.82(-5.07%)
Nov 12, 2020 76.29 76.44 74.60 75.34 635,878 -1.39(-1.81%)
Nov 11, 2020 79.24 79.31 75.68 76.73 903,604 -1.92(-2.45%)
Nov 10, 2020 77.39 79.07 76.86 78.65 1,095,281 +0.83(+1.06%)
Nov 09, 2020 74.68 79.79 74.10 77.83 1,511,272 +10.42(+15.46%)
Nov 06, 2020 67.94 68.17 66.91 67.40 462,876 -0.27(-0.40%)
Nov 05, 2020 65.56 68.36 65.37 67.68 525,060 +2.05(+3.13%)
Nov 04, 2020 65.24 66.92 64.64 65.62 854,554 -1.27(-1.90%)
Nov 03, 2020 67.05 68.03 66.53 66.90 734,095 +1.33(+2.04%)
Nov 02, 2020 65.66 65.93 64.64 65.56 650,515 +1.34(+2.09%)
Oct 30, 2020 64.51 65.60 63.47 64.22 1,439,300 -0.83(-1.27%)
Oct 29, 2020 64.56 66.38 63.66 65.04 926,412 +0.44(+0.67%)
Oct 28, 2020 67.75 67.75 64.17 64.61 1,330,446 -2.43(-3.63%)
Oct 27, 2020 70.39 72.06 66.81 67.04 1,332,258 -2.69(-3.85%)
Oct 26, 2020 70.03 70.26 69.14 69.73 1,179,342 -0.54(-0.76%)
Oct 23, 2020 70.17 71.34 69.36 70.26 1,750,932 +0.60(+0.86%)
Oct 22, 2020 73.53 73.53 69.08 69.66 2,007,006 -6.85(-8.96%)
Oct 21, 2020 72.46 76.79 72.46 76.52 719,047 +4.06(+5.60%)
Oct 20, 2020 71.54 72.76 70.86 72.46 617,894 +1.95(+2.77%)
Oct 19, 2020 71.63 72.01 70.43 70.51 499,113 -0.83(-1.16%)
Oct 16, 2020 71.75 72.18 70.90 71.34 593,962 -0.22(-0.30%)
Oct 15, 2020 70.65 71.91 69.90 71.55 675,421 +0.05(+0.06%)
Oct 14, 2020 72.30 73.13 71.49 71.51 424,979 -0.34(-0.48%)
Oct 13, 2020 73.45 74.22 71.53 71.85 609,423 -1.88(-2.55%)
Oct 12, 2020 72.72 74.58 72.47 73.73 542,243 +1.39(+1.92%)
Oct 09, 2020 73.86 74.10 72.01 72.34 652,675 -0.86(-1.18%)
Oct 08, 2020 72.64 73.88 72.01 73.21 466,992 +1.09(+1.51%)
Oct 07, 2020 72.93 73.72 71.20 72.12 768,174 -0.44(-0.60%)
Oct 06, 2020 74.88 75.08 72.26 72.55 810,115 -1.92(-2.57%)
Oct 05, 2020 73.52 75.16 72.95 74.47 922,287 +3.86(+5.46%)
Oct 02, 2020 68.20 71.00 68.20 70.61 550,120 +1.17(+1.69%)
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.