Skip to main content

Cincinnati Financial (NQ: CINF )

113.44 -0.37 (-0.33%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 87.61 88.01 85.10 85.30 963,895 -2.17(-2.48%)
Sep 29, 2022 87.67 87.83 86.91 87.47 703,165 -0.60(-0.68%)
Sep 28, 2022 86.81 88.52 86.22 88.07 652,827 +1.66(+1.92%)
Sep 27, 2022 86.22 86.69 85.08 86.42 719,231 +0.46(+0.53%)
Sep 26, 2022 87.02 87.56 84.44 85.96 660,924 -1.66(-1.89%)
Sep 23, 2022 88.18 88.58 86.83 87.62 853,426 -0.94(-1.06%)
Sep 22, 2022 90.34 90.48 88.34 88.56 944,743 -1.44(-1.60%)
Sep 21, 2022 92.90 93.28 89.98 90.00 466,154 -2.41(-2.61%)
Sep 20, 2022 93.97 93.97 91.18 92.41 882,728 -2.03(-2.15%)
Sep 19, 2022 92.05 94.55 91.98 94.44 759,966 +1.67(+1.80%)
Sep 16, 2022 95.23 95.23 92.71 92.77 4,138,853 -2.28(-2.39%)
Sep 15, 2022 94.77 96.60 94.53 95.05 818,935 +0.28(+0.29%)
Sep 14, 2022 94.48 95.02 93.38 94.77 801,993 +0.78(+0.83%)
Sep 13, 2022 95.81 96.36 93.82 93.99 869,724 -3.06(-3.16%)
Sep 12, 2022 95.69 97.27 95.69 97.06 880,630 +1.83(+1.92%)
Sep 09, 2022 94.88 95.69 94.52 95.23 767,756 +0.96(+1.01%)
Sep 08, 2022 93.02 94.66 92.91 94.28 639,068 +0.61(+0.66%)
Sep 07, 2022 92.03 93.76 92.00 93.66 510,912 +1.71(+1.86%)
Sep 06, 2022 92.37 92.92 91.47 91.95 809,226 +0.38(+0.41%)
Sep 02, 2022 92.79 93.97 91.22 91.57 562,398 -0.85(-0.92%)
Sep 01, 2022 91.58 92.69 91.10 92.42 584,829 +0.72(+0.78%)
Aug 31, 2022 93.40 93.72 91.59 91.70 847,584 -1.49(-1.60%)
Aug 30, 2022 94.87 95.94 93.03 93.20 709,555 -1.59(-1.68%)
Aug 29, 2022 94.90 95.82 94.29 94.79 512,835 -0.58(-0.61%)
Aug 26, 2022 97.50 97.90 95.27 95.37 524,402 -1.98(-2.03%)
Aug 25, 2022 95.99 97.38 95.27 97.34 365,146 +1.53(+1.60%)
Aug 24, 2022 95.68 96.06 94.83 95.81 332,671 +0.13(+0.14%)
Aug 23, 2022 96.06 96.66 95.47 95.68 414,806 -0.44(-0.45%)
Aug 22, 2022 97.72 97.72 95.53 96.11 638,515 -2.14(-2.18%)
Aug 19, 2022 99.59 99.79 98.19 98.25 667,879 -2.17(-2.16%)
Aug 18, 2022 100.50 101.36 99.66 100.42 658,790 -0.26(-0.26%)
Aug 17, 2022 98.45 101.02 98.20 100.68 741,044 +1.06(+1.06%)
Aug 16, 2022 98.77 99.80 98.54 99.62 805,251 +0.78(+0.79%)
Aug 15, 2022 97.52 99.34 97.52 98.84 603,959 +0.16(+0.16%)
Aug 12, 2022 97.42 98.76 97.42 98.68 725,214 +1.48(+1.53%)
Aug 11, 2022 95.19 97.76 95.11 97.19 963,559 +2.57(+2.72%)
Aug 10, 2022 94.32 94.97 94.16 94.62 962,843 +1.14(+1.21%)
Aug 09, 2022 93.57 94.22 92.73 93.48 868,812 +0.47(+0.51%)
Aug 08, 2022 92.55 93.73 92.22 93.01 856,771 +1.02(+1.11%)
Aug 05, 2022 90.48 92.34 90.20 91.99 878,052 +1.66(+1.84%)
Aug 04, 2022 91.08 91.65 90.14 90.32 858,302 -1.13(-1.24%)
Aug 03, 2022 89.70 91.82 89.46 91.46 956,903 +1.98(+2.21%)
Aug 02, 2022 90.20 90.55 88.35 89.48 1,381,873 -0.26(-0.30%)
Aug 01, 2022 91.14 91.41 89.06 89.75 1,299,784 -2.32(-2.52%)
Jul 29, 2022 92.40 93.45 91.19 92.06 2,723,233 -0.32(-0.35%)
Jul 28, 2022 103.03 103.56 91.82 92.39 2,504,305 -14.93(-13.91%)
Jul 27, 2022 107.09 108.15 106.21 107.31 810,794 -0.15(-0.14%)
Jul 26, 2022 106.04 107.72 106.04 107.46 697,566 +1.01(+0.95%)
Jul 25, 2022 105.50 107.12 105.42 106.45 500,039 +1.63(+1.55%)
Jul 22, 2022 104.99 105.91 103.85 104.82 461,523 +0.11(+0.11%)
Jul 21, 2022 104.40 104.80 103.23 104.71 501,827 -0.16(-0.15%)
Jul 20, 2022 105.53 106.28 104.37 104.87 613,764 -0.78(-0.74%)
Jul 19, 2022 104.44 105.83 103.92 105.66 657,366 +2.60(+2.52%)
Jul 18, 2022 106.98 107.25 102.76 103.05 776,360 -3.23(-3.04%)
Jul 15, 2022 106.39 107.63 105.27 106.29 4,601,469 +1.19(+1.13%)
Jul 14, 2022 107.09 107.58 104.97 105.10 1,163,232 -4.44(-4.05%)
Jul 13, 2022 109.94 110.80 108.81 109.53 854,610 -0.97(-0.88%)
Jul 12, 2022 111.36 112.37 110.20 110.51 982,124 -0.87(-0.78%)
Jul 11, 2022 111.26 114.19 110.89 111.38 931,742 -0.83(-0.74%)
Jul 08, 2022 113.25 113.78 111.64 112.21 798,971 -0.49(-0.44%)
Jul 07, 2022 114.60 115.36 112.59 112.70 602,643 -0.61(-0.54%)
Jul 06, 2022 112.44 114.22 112.10 113.32 556,421 +0.71(+0.63%)
Jul 05, 2022 112.40 113.04 109.77 112.61 683,850 -1.23(-1.08%)
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.