Skip to main content

Cincinnati Financial (NQ: CINF )

113.45 -0.36 (-0.32%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.88 109.64 105.69 106.25 815,525 -1.98(-1.83%)
Sep 29, 2021 107.74 109.06 107.50 108.23 338,690 +0.59(+0.54%)
Sep 28, 2021 110.00 110.92 107.47 107.64 535,514 -2.57(-2.33%)
Sep 27, 2021 109.03 110.51 109.00 110.21 434,350 +1.73(+1.59%)
Sep 24, 2021 108.24 108.99 107.32 108.48 271,302 +0.47(+0.44%)
Sep 23, 2021 107.22 109.10 107.21 108.00 428,317 +1.53(+1.44%)
Sep 22, 2021 107.06 107.19 106.19 106.47 386,024 +0.66(+0.62%)
Sep 21, 2021 107.00 107.43 105.46 105.81 432,988 -0.48(-0.46%)
Sep 20, 2021 106.80 107.11 104.83 106.29 644,029 -2.03(-1.87%)
Sep 17, 2021 109.22 110.12 108.20 108.32 1,173,792 -1.34(-1.22%)
Sep 16, 2021 110.02 110.24 108.92 109.66 396,547 -0.37(-0.34%)
Sep 15, 2021 108.37 110.33 108.18 110.03 531,259 +1.38(+1.27%)
Sep 14, 2021 109.78 109.78 108.19 108.66 500,656 -0.97(-0.89%)
Sep 13, 2021 109.28 110.07 108.55 109.63 391,308 +1.03(+0.95%)
Sep 10, 2021 110.69 111.25 108.56 108.60 414,804 -1.73(-1.57%)
Sep 09, 2021 111.27 112.75 110.25 110.33 443,466 -0.92(-0.82%)
Sep 08, 2021 110.23 112.11 109.82 111.25 390,439 +0.75(+0.68%)
Sep 07, 2021 112.29 112.29 110.42 110.50 386,005 -1.53(-1.36%)
Sep 03, 2021 113.20 113.20 111.66 112.02 400,302 -0.96(-0.85%)
Sep 02, 2021 113.28 113.58 112.46 112.99 371,059 -0.05(-0.05%)
Sep 01, 2021 114.17 114.17 112.31 113.04 396,180 -1.13(-0.99%)
Aug 31, 2021 113.50 114.98 113.14 114.17 563,964 +0.42(+0.37%)
Aug 30, 2021 115.01 115.05 113.72 113.75 298,380 -1.34(-1.17%)
Aug 27, 2021 113.40 115.20 113.40 115.09 363,587 +1.68(+1.48%)
Aug 26, 2021 116.11 116.11 113.36 113.41 365,861 -2.11(-1.83%)
Aug 25, 2021 114.22 116.27 113.95 115.52 488,562 +1.59(+1.40%)
Aug 24, 2021 114.42 114.71 113.77 113.93 293,755 -0.11(-0.10%)
Aug 23, 2021 114.27 115.36 113.62 114.04 338,625 -0.05(-0.04%)
Aug 20, 2021 112.83 114.49 112.21 114.09 399,895 +1.50(+1.33%)
Aug 19, 2021 111.25 113.30 111.18 112.59 401,239 +0.52(+0.46%)
Aug 18, 2021 113.11 114.18 111.98 112.07 377,933 -1.47(-1.30%)
Aug 17, 2021 113.55 114.06 112.49 113.54 354,568 +0.61(+0.54%)
Aug 16, 2021 111.61 113.00 110.70 112.93 374,182 +0.62(+0.55%)
Aug 13, 2021 113.20 113.20 111.96 112.31 371,113 -0.42(-0.37%)
Aug 12, 2021 112.45 112.96 111.34 112.73 348,338 +0.54(+0.48%)
Aug 11, 2021 111.76 112.36 111.05 112.19 390,232 +0.80(+0.71%)
Aug 10, 2021 110.54 112.02 110.35 111.39 542,073 +0.71(+0.64%)
Aug 09, 2021 110.36 111.03 109.57 110.68 298,677 +0.31(+0.29%)
Aug 06, 2021 108.82 110.69 108.82 110.37 472,220 +2.68(+2.49%)
Aug 05, 2021 108.71 109.24 106.24 107.68 586,486 +0.45(+0.42%)
Aug 04, 2021 109.33 109.83 106.98 107.23 754,974 -2.81(-2.56%)
Aug 03, 2021 110.75 111.01 108.48 110.04 411,316 -0.16(-0.14%)
Aug 02, 2021 109.85 111.66 109.40 110.20 652,298 +1.14(+1.04%)
Jul 30, 2021 107.05 110.21 107.05 109.06 1,277,005 +0.17(+0.15%)
Jul 29, 2021 107.33 109.66 105.86 108.90 921,743 +3.70(+3.52%)
Jul 28, 2021 107.75 107.75 104.45 105.19 573,676 -2.18(-2.03%)
Jul 27, 2021 107.20 107.86 105.91 107.37 596,643 -0.67(-0.62%)
Jul 26, 2021 106.64 108.42 106.64 108.04 488,759 +1.42(+1.33%)
Jul 23, 2021 107.03 107.64 105.86 106.62 437,795 +0.20(+0.19%)
Jul 22, 2021 108.35 108.35 106.29 106.42 379,560 -2.42(-2.23%)
Jul 21, 2021 109.51 110.30 108.71 108.84 350,104 +0.43(+0.40%)
Jul 20, 2021 105.95 109.29 105.95 108.41 534,919 +2.81(+2.66%)
Jul 19, 2021 107.66 108.17 104.85 105.59 507,456 -4.07(-3.71%)
Jul 16, 2021 109.95 110.33 109.15 109.66 406,590 +0.04(+0.03%)
Jul 15, 2021 108.30 110.05 107.86 109.63 420,226 +0.45(+0.41%)
Jul 14, 2021 110.49 111.17 108.42 109.17 428,292 -0.66(-0.60%)
Jul 13, 2021 110.85 110.85 109.75 109.83 521,099 -1.02(-0.92%)
Jul 12, 2021 108.95 111.38 108.62 110.85 601,637 +0.87(+0.79%)
Jul 09, 2021 107.56 110.09 106.85 109.98 841,736 +4.73(+4.49%)
Jul 08, 2021 107.03 107.43 104.84 105.25 655,275 -3.18(-2.94%)
Jul 07, 2021 107.01 108.56 107.01 108.43 415,362 +0.76(+0.70%)
Jul 06, 2021 106.79 109.02 105.77 107.67 585,300 -1.35(-1.24%)
Jul 02, 2021 108.98 109.15 108.15 109.03 317,479 -0.07(-0.07%)
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.