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 (%)
Jan 31, 2019 69.19 70.53 69.02 70.26 3,679,769 +0.81(+1.16%)
Jan 30, 2019 69.02 69.79 68.34 69.46 829,872 +0.69(+1.01%)
Jan 29, 2019 68.56 68.84 68.05 68.76 725,089 +0.35(+0.51%)
Jan 28, 2019 68.47 68.73 67.68 68.42 528,402 -0.31(-0.45%)
Jan 25, 2019 69.05 69.40 68.52 68.73 742,137 +0.20(+0.29%)
Jan 24, 2019 68.71 68.95 67.97 68.53 498,522 -0.47(-0.68%)
Jan 23, 2019 68.74 69.21 68.09 69.00 374,282 +0.14(+0.20%)
Jan 22, 2019 69.34 70.25 68.49 68.86 972,864 -0.74(-1.06%)
Jan 18, 2019 68.11 69.65 67.70 69.59 1,612,197 +1.88(+2.78%)
Jan 17, 2019 67.18 67.74 67.17 67.72 584,213 +0.21(+0.31%)
Jan 16, 2019 67.66 67.75 66.76 67.51 825,793 +0.26(+0.39%)
Jan 15, 2019 67.39 67.68 66.86 67.25 590,751 +0.03(+0.05%)
Jan 14, 2019 66.31 67.31 66.27 67.21 639,057 +0.48(+0.71%)
Jan 11, 2019 66.68 67.15 66.41 66.74 486,060 -0.22(-0.32%)
Jan 10, 2019 65.92 67.01 64.80 66.95 553,493 +0.92(+1.39%)
Jan 09, 2019 65.75 66.08 65.26 66.04 776,396 +0.66(+1.01%)
Jan 08, 2019 65.86 65.87 64.32 65.38 754,678 -0.06(-0.09%)
Jan 07, 2019 65.55 66.28 65.27 65.44 522,843 -0.29(-0.45%)
Jan 04, 2019 65.30 66.02 65.19 65.73 558,334 +1.29(+2.00%)
Jan 03, 2019 65.32 65.83 64.32 64.44 601,770 -1.06(-1.61%)
Jan 02, 2019 66.35 66.39 65.13 65.50 774,724 -1.56(-2.33%)
Dec 31, 2018 66.73 67.08 66.26 67.06 672,172 +0.70(+1.06%)
Dec 28, 2018 66.74 67.13 65.98 66.36 664,552 +0.06(+0.09%)
Dec 27, 2018 64.50 66.35 63.92 66.29 722,172 +1.00(+1.53%)
Dec 26, 2018 62.79 65.33 61.68 65.30 967,210 +2.81(+4.49%)
Dec 24, 2018 65.45 65.45 62.46 62.49 515,154 -3.01(-4.60%)
Dec 21, 2018 65.36 67.46 65.28 65.51 2,307,575 -0.18(-0.28%)
Dec 20, 2018 66.03 66.28 65.13 65.69 577,933 -0.48(-0.72%)
Dec 19, 2018 66.44 67.95 66.02 66.17 899,937 -0.15(-0.22%)
Dec 18, 2018 66.95 67.16 65.70 66.31 763,767 -0.15(-0.22%)
Dec 17, 2018 68.14 68.30 66.22 66.46 1,010,667 -1.85(-2.71%)
Dec 14, 2018 68.25 68.61 67.90 68.31 537,429 -0.25(-0.36%)
Dec 13, 2018 68.63 69.29 67.90 68.56 546,096 -0.01(-0.01%)
Dec 12, 2018 68.66 69.26 68.23 68.57 421,857 +0.49(+0.72%)
Dec 11, 2018 69.03 69.17 67.82 68.08 437,746 -0.22(-0.31%)
Dec 10, 2018 68.95 69.02 67.04 68.29 580,243 -0.65(-0.94%)
Dec 07, 2018 69.40 69.99 68.48 68.94 550,914 -0.35(-0.51%)
Dec 06, 2018 69.30 69.50 67.62 69.29 865,926 -0.83(-1.18%)
Dec 04, 2018 70.89 71.17 69.88 70.12 1,110,199 -0.97(-1.37%)
Dec 03, 2018 70.98 71.28 69.74 71.09 840,983 +0.78(+1.11%)
Nov 30, 2018 70.14 70.66 69.78 70.30 841,543 +0.22(+0.31%)
Nov 29, 2018 69.84 70.61 69.68 70.09 402,470 -0.06(-0.09%)
Nov 28, 2018 69.05 70.28 68.64 70.15 958,593 +1.36(+1.98%)
Nov 27, 2018 68.56 68.90 68.15 68.79 720,297 +0.01(+0.01%)
Nov 26, 2018 68.26 68.89 68.26 68.78 593,094 +0.99(+1.46%)
Nov 23, 2018 68.15 68.58 67.72 67.79 197,859 -0.63(-0.92%)
Nov 21, 2018 68.42 68.42 68.42 0 -0.22(-0.31%)
Nov 20, 2018 69.17 69.25 68.33 68.64 958,533 -0.79(-1.14%)
Nov 19, 2018 68.95 69.72 68.89 69.43 1,049,602 +0.40(+0.57%)
Nov 16, 2018 68.02 69.12 67.37 69.03 2,742,949 +0.69(+1.01%)
Nov 15, 2018 67.72 68.61 66.97 68.34 1,247,259 +0.40(+0.58%)
Nov 14, 2018 69.84 70.01 67.66 67.95 756,542 -1.69(-2.43%)
Nov 13, 2018 69.44 70.26 69.13 69.64 511,145 +0.59(+0.86%)
Nov 12, 2018 70.05 70.50 68.90 69.05 444,334 -0.90(-1.29%)
Nov 09, 2018 69.93 70.47 69.67 69.95 593,114 -0.07(-0.10%)
Nov 08, 2018 69.41 70.06 69.18 70.02 520,185 +0.53(+0.77%)
Nov 07, 2018 69.21 69.52 68.46 69.49 641,500 +0.53(+0.77%)
Nov 06, 2018 68.15 69.05 67.94 68.95 684,669 +0.84(+1.24%)
Nov 05, 2018 67.47 68.49 67.16 68.11 728,478 +0.97(+1.45%)
Nov 02, 2018 67.90 68.55 66.60 67.14 677,396 -0.33(-0.48%)
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.