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 (%)
Nov 30, 2021 109.29 109.43 105.13 105.95 1,777,878 -4.24(-3.85%)
Nov 29, 2021 109.38 110.83 108.35 110.19 680,270 +1.11(+1.01%)
Nov 26, 2021 108.75 110.77 106.66 109.08 655,437 -2.40(-2.15%)
Nov 24, 2021 112.73 112.73 110.86 111.49 517,602 -1.01(-0.90%)
Nov 23, 2021 112.10 112.52 111.17 112.50 449,135 +1.00(+0.89%)
Nov 22, 2021 111.60 112.25 110.47 111.50 682,150 +0.99(+0.89%)
Nov 19, 2021 110.31 110.86 108.77 110.52 445,515 +0.10(+0.09%)
Nov 18, 2021 110.46 110.75 110.34 110.41 365,344 -0.05(-0.04%)
Nov 17, 2021 112.04 112.04 109.64 110.46 470,609 -1.76(-1.57%)
Nov 16, 2021 113.08 114.01 112.14 112.22 424,142 -0.78(-0.69%)
Nov 15, 2021 113.69 113.99 112.69 113.00 407,218 -0.60(-0.53%)
Nov 12, 2021 114.37 114.37 112.98 113.60 451,049 -0.61(-0.53%)
Nov 11, 2021 114.97 114.99 113.89 114.21 252,043 -0.72(-0.62%)
Nov 10, 2021 115.51 114.64 114.92 406,281 -0.57(-0.49%)
Nov 09, 2021 115.34 116.00 114.67 115.49 312,307 -0.23(-0.20%)
Nov 08, 2021 117.48 118.37 115.01 115.72 654,205 -1.56(-1.33%)
Nov 05, 2021 116.27 118.02 115.23 117.29 465,374 +1.78(+1.54%)
Nov 04, 2021 115.48 115.98 114.41 115.51 516,413 -0.47(-0.40%)
Nov 03, 2021 114.46 117.12 113.71 115.98 545,614 +1.03(+0.90%)
Nov 02, 2021 112.08 114.96 111.64 114.94 623,749 +2.87(+2.56%)
Nov 01, 2021 113.32 111.68 110.16 112.08 641,164 -0.88(-0.78%)
Oct 29, 2021 116.91 112.62 112.96 997,149 -4.41(-3.76%)
Oct 28, 2021 114.41 118.13 114.41 117.37 761,804 +4.64(+4.12%)
Oct 27, 2021 115.02 115.28 112.61 112.73 680,525 -1.73(-1.51%)
Oct 26, 2021 115.30 114.46 513,734 -0.36(-0.32%)
Oct 25, 2021 113.57 114.94 112.73 114.82 512,157 +1.16(+1.02%)
Oct 22, 2021 111.59 113.72 111.59 113.66 425,214 +2.24(+2.01%)
Oct 21, 2021 111.27 112.14 110.78 111.42 331,274 +0.00(+0.00%)
Oct 20, 2021 109.46 111.87 109.46 111.42 393,268 +1.82(+1.66%)
Oct 19, 2021 109.91 110.98 108.97 109.59 326,142 +0.80(+0.74%)
Oct 18, 2021 110.47 110.47 108.65 108.80 340,265 -1.80(-1.62%)
Oct 15, 2021 111.63 112.11 109.99 110.59 383,726 +0.34(+0.31%)
Oct 14, 2021 109.44 110.85 109.19 110.25 515,953 +1.42(+1.31%)
Oct 13, 2021 109.70 109.72 108.24 108.82 381,994 -1.01(-0.92%)
Oct 12, 2021 110.64 111.56 109.64 109.84 334,141 -0.63(-0.57%)
Oct 11, 2021 111.94 114.02 110.43 110.47 361,384 -1.24(-1.11%)
Oct 08, 2021 111.20 112.19 110.59 111.71 459,480 +1.13(+1.03%)
Oct 07, 2021 109.56 110.74 109.54 110.57 414,668 +2.23(+2.06%)
Oct 06, 2021 106.53 108.41 105.61 108.34 364,015 +0.90(+0.84%)
Oct 05, 2021 105.92 107.86 104.85 107.44 568,337 +2.03(+1.92%)
Oct 04, 2021 106.30 107.84 105.08 105.41 724,354 -1.37(-1.28%)
Oct 01, 2021 106.41 107.69 104.89 106.78 517,457 +0.53(+0.50%)
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%)
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.