Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.43 95.14 94.03 94.59 678,369 +0.64(+0.68%)
Jun 29, 2023 93.07 94.25 92.75 93.95 606,059 +1.06(+1.14%)
Jun 28, 2023 94.40 94.64 92.37 92.89 548,033 -1.58(-1.68%)
Jun 27, 2023 94.11 95.60 94.11 94.48 739,792 +0.44(+0.47%)
Jun 26, 2023 93.14 94.25 92.71 94.04 851,712 +0.99(+1.07%)
Jun 23, 2023 94.18 94.87 92.70 93.05 1,323,347 -1.67(-1.77%)
Jun 22, 2023 95.68 95.97 94.21 94.72 811,039 -0.54(-0.57%)
Jun 21, 2023 96.05 96.05 95.01 95.26 539,617 -0.91(-0.95%)
Jun 20, 2023 97.51 97.70 95.38 96.18 785,204 -1.92(-1.95%)
Jun 16, 2023 98.18 98.98 97.60 98.09 2,657,481 +0.49(+0.50%)
Jun 15, 2023 96.52 98.12 96.21 97.61 551,231 -4.72(-4.61%)
May 08, 2023 102.04 102.81 101.52 102.32 462,394 +0.73(+0.72%)
May 05, 2023 101.29 102.29 100.88 101.59 614,584 +1.18(+1.17%)
May 04, 2023 100.15 101.30 98.63 100.41 559,262 -0.41(-0.40%)
May 03, 2023 100.33 102.32 100.06 100.82 640,765 +0.77(+0.77%)
May 02, 2023 101.02 101.22 98.50 100.05 675,770 -1.63(-1.60%)
May 01, 2023 102.27 103.11 101.37 101.68 635,347 -1.07(-1.04%)
Apr 28, 2023 103.08 103.11 99.75 102.75 1,125,570 +2.73(+2.73%)
Apr 27, 2023 98.44 100.05 98.26 100.02 675,861 +1.75(+1.78%)
Apr 26, 2023 99.21 100.12 97.83 98.27 761,702 -1.69(-1.69%)
Apr 25, 2023 101.30 101.56 99.82 99.96 530,417 -1.94(-1.90%)
Apr 24, 2023 102.57 103.06 101.35 101.90 320,550 -0.21(-0.21%)
Apr 21, 2023 102.81 102.81 101.16 102.11 447,044 -1.10(-1.07%)
Apr 20, 2023 104.27 104.92 102.69 103.21 573,410 -1.35(-1.29%)
Apr 19, 2023 103.69 105.09 103.66 104.56 437,002 +0.46(+0.44%)
Apr 18, 2023 103.94 104.31 103.30 104.10 658,627 +0.31(+0.30%)
Apr 17, 2023 102.83 103.83 101.55 103.79 957,447 +0.75(+0.73%)
Apr 14, 2023 107.53 107.59 102.43 103.04 790,147 -3.68(-3.45%)
Apr 13, 2023 106.14 106.95 105.10 106.72 481,864 +0.11(+0.10%)
Apr 12, 2023 107.28 108.01 106.31 106.61 348,116 -0.53(-0.50%)
Apr 11, 2023 107.68 108.42 107.02 107.14 353,278 -0.31(-0.29%)
Apr 10, 2023 107.62 108.09 106.83 107.45 386,460 -0.52(-0.48%)
Apr 06, 2023 107.42 108.08 106.33 107.97 596,461 +0.55(+0.51%)
Apr 05, 2023 106.18 107.67 105.82 107.42 652,465 +0.42(+0.39%)
Apr 04, 2023 108.59 108.59 105.89 107.00 399,550 -1.53(-1.41%)
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.