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 (%)
Sep 29, 2023 101.53 102.06 99.80 100.14 635,876 -1.38(-1.36%)
Sep 28, 2023 102.59 103.24 101.24 101.52 647,774 -0.98(-0.96%)
Sep 27, 2023 103.26 103.26 101.91 102.50 510,688 -0.49(-0.47%)
Sep 26, 2023 104.21 104.91 102.01 102.99 1,263,703 -1.41(-1.35%)
Sep 25, 2023 104.65 104.44 104.04 104.40 510,112 -0.36(-0.35%)
Sep 22, 2023 104.99 105.42 104.56 104.76 578,286 -0.42(-0.40%)
Sep 21, 2023 107.20 107.20 104.78 105.18 674,592 -2.04(-1.90%)
Sep 20, 2023 107.22 108.24 106.92 107.22 687,155 +0.45(+0.42%)
Sep 19, 2023 106.23 107.06 106.08 106.77 563,263 +0.61(+0.57%)
Sep 18, 2023 104.94 106.61 104.04 106.16 621,213 +1.22(+1.17%)
Sep 15, 2023 105.40 105.55 104.41 104.94 1,144,385 -0.49(-0.46%)
Sep 14, 2023 104.04 105.50 103.69 105.42 686,009 +1.95(+1.89%)
Sep 13, 2023 104.74 104.74 103.13 103.47 448,287 -0.74(-0.71%)
Sep 12, 2023 103.23 104.87 103.04 104.21 769,479 +1.25(+1.21%)
Sep 11, 2023 102.58 103.31 102.36 102.96 462,768 +0.88(+0.87%)
Sep 08, 2023 101.85 102.71 101.53 102.08 583,370 +0.23(+0.23%)
Sep 07, 2023 101.64 102.25 101.43 101.85 519,905 +0.23(+0.23%)
Sep 06, 2023 102.23 102.74 101.41 101.61 535,906 -0.53(-0.51%)
Sep 05, 2023 103.38 103.60 101.98 102.14 539,638 -1.38(-1.33%)
Sep 01, 2023 103.69 103.98 103.19 103.52 482,169 +0.67(+0.65%)
Aug 31, 2023 103.36 103.78 102.55 102.85 660,719 -0.39(-0.38%)
Aug 30, 2023 102.08 103.49 102.08 103.24 649,431 +1.29(+1.27%)
Aug 29, 2023 101.76 101.97 101.31 101.94 524,804 +0.43(+0.42%)
Aug 28, 2023 101.32 102.16 100.98 101.52 376,599 +0.20(+0.19%)
Aug 25, 2023 101.20 102.02 100.72 101.32 410,992 +0.19(+0.19%)
Aug 24, 2023 101.45 102.77 101.13 101.13 479,781 -0.32(-0.32%)
Aug 23, 2023 100.58 101.69 100.58 101.45 546,725 +1.10(+1.10%)
Aug 22, 2023 100.98 101.48 100.16 100.35 562,447 -0.58(-0.58%)
Aug 21, 2023 101.01 101.21 100.18 100.93 519,441 -0.05(-0.05%)
Aug 18, 2023 101.45 102.13 100.79 100.98 570,179 -1.23(-1.20%)
Aug 17, 2023 103.34 103.47 101.95 102.21 517,961 -0.52(-0.51%)
Aug 16, 2023 102.42 103.88 102.42 102.73 405,371 +0.04(+0.04%)
Aug 15, 2023 103.02 103.44 102.25 102.69 511,834 -1.20(-1.15%)
Aug 14, 2023 104.73 104.77 103.52 103.89 545,660 -0.68(-0.65%)
Aug 11, 2023 104.19 105.29 104.10 104.57 572,744 +0.02(+0.02%)
Aug 10, 2023 105.99 106.72 104.27 104.55 600,327 -1.04(-0.98%)
Aug 09, 2023 105.46 106.33 104.95 105.59 856,190 +0.13(+0.12%)
Aug 08, 2023 105.41 105.95 104.75 105.46 868,313 -1.21(-1.13%)
Aug 07, 2023 107.12 107.60 106.38 106.67 571,543 +0.70(+0.66%)
Aug 04, 2023 106.35 107.34 105.80 105.97 570,703 -0.38(-0.36%)
Aug 03, 2023 105.71 106.80 104.69 106.35 718,995 +0.00(+0.00%)
Aug 02, 2023 105.05 107.40 104.72 106.35 832,955 +0.95(+0.90%)
Aug 01, 2023 104.58 105.73 104.22 105.39 1,056,635 +0.81(+0.77%)
Jul 31, 2023 106.86 107.29 103.73 104.59 2,064,466 -2.01(-1.89%)
Jul 28, 2023 104.92 108.62 103.30 106.60 1,683,297 +6.83(+6.85%)
Jul 27, 2023 100.86 101.53 99.44 99.77 872,255 -0.97(-0.96%)
Jul 26, 2023 99.27 101.25 99.15 100.74 777,617 +1.87(+1.89%)
Jul 25, 2023 100.03 100.37 98.82 98.87 539,410 -1.01(-1.01%)
Jul 24, 2023 99.89 100.99 99.45 99.88 588,503 +0.17(+0.18%)
Jul 21, 2023 100.19 100.39 99.24 99.71 698,036 +0.00(+0.00%)
Jul 20, 2023 97.93 99.85 97.93 99.71 836,991 +2.50(+2.57%)
Jul 19, 2023 96.77 97.74 96.75 97.21 585,526 +0.25(+0.26%)
Jul 18, 2023 95.38 97.17 95.10 96.96 645,286 +1.33(+1.39%)
Jul 17, 2023 95.24 96.73 95.24 95.62 510,069 +0.46(+0.48%)
Jul 14, 2023 97.25 97.25 94.98 95.17 616,701 -1.74(-1.80%)
Jul 13, 2023 96.35 97.43 96.12 96.91 551,981 -0.14(-0.14%)
Jul 12, 2023 97.92 98.76 96.94 97.04 730,980 +0.21(+0.22%)
Jul 11, 2023 95.58 97.03 95.22 96.83 785,203 +2.14(+2.26%)
Jul 10, 2023 95.17 96.48 94.48 94.69 660,579 -0.75(-0.78%)
Jul 07, 2023 94.54 96.68 94.54 95.44 870,064 +0.90(+0.96%)
Jul 06, 2023 93.80 94.62 93.15 94.54 828,912 +0.24(+0.26%)
Jul 05, 2023 94.90 94.90 93.29 94.29 399,523 -1.29(-1.35%)
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.