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 (%)
Jun 30, 2020 56.71 58.00 56.71 57.68 1,438,252 +0.25(+0.44%)
Jun 29, 2020 56.78 57.52 55.85 57.43 1,194,187 +1.58(+2.82%)
Jun 26, 2020 56.44 57.12 55.53 55.85 2,129,244 -1.57(-2.73%)
Jun 25, 2020 55.35 57.52 55.10 57.42 1,165,085 +1.56(+2.79%)
Jun 24, 2020 56.70 56.75 54.60 55.86 1,700,352 -1.60(-2.79%)
Jun 23, 2020 57.00 57.98 56.86 57.46 1,489,899 +0.89(+1.58%)
Jun 22, 2020 56.16 56.75 54.94 56.57 1,970,034 -0.33(-0.59%)
Jun 19, 2020 56.75 58.09 55.72 56.90 7,413,832 +0.04(+0.06%)
Jun 18, 2020 55.34 58.11 55.31 56.87 1,295,078 +0.96(+1.72%)
Jun 17, 2020 57.19 57.32 55.67 55.90 1,117,143 -1.04(-1.83%)
Jun 16, 2020 58.54 58.97 55.82 56.95 1,350,525 +1.69(+3.06%)
Jun 15, 2020 52.85 55.83 52.29 55.25 1,534,507 +0.81(+1.49%)
Jun 12, 2020 54.47 55.47 53.18 54.44 1,274,236 +2.11(+4.04%)
Jun 11, 2020 54.47 56.16 51.98 52.33 1,915,326 -5.86(-10.07%)
Jun 10, 2020 60.79 61.02 58.15 58.19 1,881,543 -3.19(-5.20%)
Jun 09, 2020 62.19 62.78 60.70 61.38 1,178,158 -2.34(-3.67%)
Jun 08, 2020 63.11 63.76 61.80 63.72 1,638,003 +2.36(+3.85%)
Jun 05, 2020 61.12 62.28 59.40 61.36 1,931,476 +3.70(+6.42%)
Jun 04, 2020 56.42 57.68 55.59 57.65 1,049,006 +0.68(+1.19%)
Jun 03, 2020 56.00 57.65 55.38 56.98 1,611,590 +2.75(+5.07%)
Jun 02, 2020 54.04 55.02 53.02 54.23 979,432 +1.03(+1.93%)
Jun 01, 2020 52.27 53.68 51.81 53.20 1,128,820 +0.62(+1.17%)
May 29, 2020 53.09 53.26 51.42 52.59 1,954,457 -1.45(-2.67%)
May 28, 2020 55.31 55.58 53.38 54.03 1,741,580 -0.74(-1.35%)
May 27, 2020 55.31 55.84 53.53 54.77 2,877,371 +1.93(+3.65%)
May 26, 2020 53.40 54.56 52.69 52.85 1,750,496 +1.71(+3.35%)
May 22, 2020 51.37 51.37 49.74 51.13 1,504,152 +0.49(+0.97%)
May 21, 2020 47.79 51.62 47.40 50.64 2,423,333 +2.86(+5.99%)
May 20, 2020 46.86 48.54 46.37 47.78 1,492,862 +1.31(+2.82%)
May 19, 2020 47.37 47.53 45.68 46.47 2,115,601 -0.96(-2.03%)
May 18, 2020 45.47 47.98 45.47 47.43 1,979,181 +3.50(+7.96%)
May 15, 2020 44.43 44.86 42.99 43.93 2,898,560 -1.10(-2.44%)
May 14, 2020 42.52 45.66 41.10 45.03 1,926,504 +1.73(+4.00%)
May 13, 2020 45.50 45.62 43.02 43.30 1,881,649 -2.60(-5.66%)
May 12, 2020 48.17 48.31 45.90 45.90 1,679,576 -2.14(-4.46%)
May 11, 2020 49.50 49.54 47.63 48.04 1,591,285 -1.68(-3.37%)
May 08, 2020 49.96 50.20 48.32 49.71 1,386,336 +0.64(+1.31%)
May 07, 2020 47.73 50.30 47.73 49.07 1,574,320 +1.69(+3.56%)
May 06, 2020 51.93 52.62 47.33 47.39 2,289,230 -5.25(-9.97%)
May 05, 2020 53.52 54.65 52.05 52.63 1,844,979 -1.03(-1.91%)
May 04, 2020 54.06 54.12 52.34 53.66 2,260,917 -0.71(-1.31%)
May 01, 2020 57.48 57.93 53.52 54.37 3,355,926 -4.33(-7.37%)
Apr 30, 2020 62.01 62.29 58.47 58.70 2,638,863 -4.12(-6.56%)
Apr 29, 2020 65.25 65.34 62.79 62.82 1,816,443 -1.24(-1.94%)
Apr 28, 2020 68.05 68.92 63.58 64.06 4,411,459 -9.12(-12.46%)
Apr 27, 2020 71.20 73.60 70.51 73.18 769,136 +3.12(+4.46%)
Apr 24, 2020 70.95 70.95 68.89 70.05 585,272 +0.12(+0.17%)
Apr 23, 2020 71.28 72.15 69.48 69.94 569,838 -1.15(-1.62%)
Apr 22, 2020 73.71 73.71 70.95 71.09 636,401 -0.43(-0.60%)
Apr 21, 2020 71.66 73.04 70.95 71.52 627,846 -2.06(-2.80%)
Apr 20, 2020 75.71 75.74 72.62 73.58 698,439 -2.96(-3.87%)
Apr 17, 2020 75.93 76.90 74.34 76.54 863,055 +2.97(+4.04%)
Apr 16, 2020 74.34 74.81 72.53 73.57 986,147 -0.42(-0.57%)
Apr 15, 2020 75.65 76.27 73.66 73.99 1,383,834 -3.71(-4.78%)
Apr 14, 2020 75.77 78.14 75.11 77.70 1,650,242 +3.98(+5.40%)
Apr 13, 2020 74.95 74.95 72.61 73.72 683,307 -0.84(-1.12%)
Apr 09, 2020 73.42 75.16 72.79 74.56 1,380,282 +2.23(+3.08%)
Apr 08, 2020 70.75 72.97 69.63 72.33 840,961 +1.07(+1.50%)
Apr 07, 2020 71.90 73.98 70.91 71.26 1,136,787 +2.20(+3.19%)
Apr 06, 2020 66.44 69.99 65.80 69.05 1,077,011 +5.69(+8.98%)
Apr 03, 2020 64.38 66.48 62.94 63.36 1,079,743 -1.69(-2.59%)
Apr 02, 2020 64.69 68.02 63.76 65.05 1,094,278 -0.58(-0.88%)
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.