Skip to main content

Cincinnati Financial (NQ: CINF )

113.90 +0.09 (+0.08%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 64.51 65.60 63.47 64.22 1,439,300 -0.83(-1.27%)
Oct 29, 2020 64.56 66.38 63.66 65.04 926,412 +0.44(+0.67%)
Oct 28, 2020 67.75 67.75 64.17 64.61 1,330,446 -2.43(-3.63%)
Oct 27, 2020 70.39 72.06 66.81 67.04 1,332,258 -2.69(-3.85%)
Oct 26, 2020 70.03 70.26 69.14 69.73 1,179,342 -0.54(-0.76%)
Oct 23, 2020 70.17 71.34 69.36 70.26 1,750,932 +0.60(+0.86%)
Oct 22, 2020 73.53 73.53 69.08 69.66 2,007,006 -6.85(-8.96%)
Oct 21, 2020 72.46 76.79 72.46 76.52 719,047 +4.06(+5.60%)
Oct 20, 2020 71.54 72.76 70.86 72.46 617,894 +1.95(+2.77%)
Oct 19, 2020 71.63 72.01 70.43 70.51 499,113 -0.83(-1.16%)
Oct 16, 2020 71.75 72.18 70.90 71.34 593,962 -0.22(-0.30%)
Oct 15, 2020 70.65 71.91 69.90 71.55 675,421 +0.05(+0.06%)
Oct 14, 2020 72.30 73.13 71.49 71.51 424,979 -0.34(-0.48%)
Oct 13, 2020 73.45 74.22 71.53 71.85 609,423 -1.88(-2.55%)
Oct 12, 2020 72.72 74.58 72.47 73.73 542,243 +1.39(+1.92%)
Oct 09, 2020 73.86 74.10 72.01 72.34 652,675 -0.86(-1.18%)
Oct 08, 2020 72.64 73.88 72.01 73.21 466,992 +1.09(+1.51%)
Oct 07, 2020 72.93 73.72 71.20 72.12 768,174 -0.44(-0.60%)
Oct 06, 2020 74.88 75.08 72.26 72.55 810,115 -1.92(-2.57%)
Oct 05, 2020 73.52 75.16 72.95 74.47 922,287 +3.86(+5.46%)
Oct 02, 2020 68.20 71.00 68.20 70.61 550,120 +1.17(+1.69%)
Oct 01, 2020 70.75 71.51 69.04 69.44 735,527 -1.34(-1.90%)
Sep 30, 2020 71.28 72.05 70.20 70.78 867,760 +0.07(+0.10%)
Sep 29, 2020 71.03 71.47 69.61 70.71 634,911 -1.03(-1.43%)
Sep 28, 2020 71.10 72.69 70.41 71.73 873,508 +1.95(+2.80%)
Sep 25, 2020 68.42 70.01 67.67 69.78 691,340 +0.51(+0.73%)
Sep 24, 2020 68.70 70.74 67.19 69.27 660,945 +1.23(+1.81%)
Sep 23, 2020 69.00 70.20 67.87 68.04 1,986,403 -0.84(-1.23%)
Sep 22, 2020 68.19 69.82 67.79 68.88 1,080,127 +0.40(+0.58%)
Sep 21, 2020 68.97 70.45 66.99 68.48 1,273,058 -2.33(-3.29%)
Sep 18, 2020 69.88 71.36 69.76 70.82 1,918,259 +0.52(+0.74%)
Sep 17, 2020 69.45 70.95 68.83 70.30 925,684 +0.22(+0.31%)
Sep 16, 2020 69.25 70.70 69.07 70.08 770,988 +1.11(+1.61%)
Sep 15, 2020 70.33 70.57 68.80 68.97 547,745 -0.99(-1.41%)
Sep 14, 2020 69.66 71.06 69.66 69.96 813,675 +0.68(+0.98%)
Sep 11, 2020 69.48 70.12 68.54 69.29 757,224 -0.28(-0.40%)
Sep 10, 2020 71.34 71.39 69.14 69.57 941,337 -1.45(-2.04%)
Sep 09, 2020 71.19 72.46 70.55 71.02 873,527 -0.28(-0.39%)
Sep 08, 2020 71.95 72.62 70.02 71.30 780,908 -1.74(-2.38%)
Sep 04, 2020 74.06 74.41 72.10 73.04 701,051 +0.44(+0.61%)
Sep 03, 2020 74.25 75.66 72.01 72.59 586,581 -0.97(-1.32%)
Sep 02, 2020 71.85 74.09 71.58 73.57 643,080 +1.50(+2.09%)
Sep 01, 2020 71.18 72.11 70.83 72.06 615,393 +0.53(+0.74%)
Aug 31, 2020 72.20 72.41 71.24 71.53 649,712 -0.88(-1.22%)
Aug 28, 2020 73.05 73.05 71.77 72.41 395,764 -0.06(-0.09%)
Aug 27, 2020 70.68 73.28 70.68 72.48 451,443 +1.77(+2.50%)
Aug 26, 2020 71.14 71.17 70.35 70.71 428,393 -0.77(-1.07%)
Aug 25, 2020 71.70 72.38 71.20 71.48 440,115 -0.15(-0.21%)
Aug 24, 2020 70.03 71.69 69.69 71.63 525,996 +1.96(+2.82%)
Aug 21, 2020 70.14 70.76 69.44 69.67 428,291 -0.58(-0.82%)
Aug 20, 2020 69.43 70.71 69.43 70.24 454,901 -0.21(-0.29%)
Aug 19, 2020 70.79 71.86 70.14 70.45 499,994 -0.69(-0.97%)
Aug 18, 2020 70.58 71.47 70.11 71.14 610,062 +0.68(+0.96%)
Aug 17, 2020 72.14 72.18 70.07 70.47 620,461 -1.69(-2.35%)
Aug 14, 2020 71.71 73.32 71.17 72.16 672,077 +0.48(+0.67%)
Aug 13, 2020 72.12 72.31 71.03 71.68 1,089,336 -1.29(-1.77%)
Aug 12, 2020 75.69 75.93 72.95 72.97 1,294,117 -1.90(-2.54%)
Aug 11, 2020 76.28 77.44 74.62 74.87 888,952 -0.27(-0.36%)
Aug 10, 2020 74.17 75.46 73.31 75.14 754,108 +1.58(+2.14%)
Aug 07, 2020 71.42 73.80 71.21 73.57 809,290 +2.00(+2.79%)
Aug 06, 2020 70.51 71.92 70.51 71.57 538,867 -0.10(-0.14%)
Aug 05, 2020 70.20 72.40 70.20 71.67 928,997 +1.89(+2.71%)
Aug 04, 2020 70.79 70.79 69.44 69.78 848,200 -0.85(-1.20%)
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.