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 (%)
Mar 29, 2019 74.88 74.95 74.44 74.86 610,702 +0.40(+0.54%)
Mar 28, 2019 74.54 74.84 73.78 74.46 417,833 +0.06(+0.08%)
Mar 27, 2019 74.30 74.67 73.90 74.40 414,245 +0.29(+0.39%)
Mar 26, 2019 74.14 74.36 73.65 74.11 561,877 +0.33(+0.45%)
Mar 25, 2019 73.85 74.47 73.40 73.78 466,558 +0.02(+0.02%)
Mar 22, 2019 73.63 74.45 73.63 73.76 624,128 -0.24(-0.32%)
Mar 21, 2019 72.94 74.18 72.84 74.00 440,924 +0.77(+1.05%)
Mar 20, 2019 73.78 74.35 73.10 73.23 645,546 -0.48(-0.65%)
Mar 19, 2019 74.76 74.76 73.36 73.71 742,885 -0.68(-0.91%)
Mar 18, 2019 74.23 74.66 74.03 74.39 606,162 +0.26(+0.35%)
Mar 15, 2019 73.88 74.79 73.70 74.13 2,335,826 +0.26(+0.35%)
Mar 14, 2019 73.68 74.04 73.28 73.87 587,201 +0.24(+0.33%)
Mar 13, 2019 74.24 74.47 73.59 73.63 715,852 -0.56(-0.76%)
Mar 12, 2019 74.11 74.33 73.95 74.19 666,698 +0.21(+0.28%)
Mar 11, 2019 73.35 74.13 73.35 73.98 667,301 +0.83(+1.14%)
Mar 08, 2019 72.82 73.22 71.86 73.15 480,725 -0.09(-0.12%)
Mar 07, 2019 73.39 73.45 72.79 73.24 659,646 -0.15(-0.20%)
Mar 06, 2019 74.03 74.31 73.29 73.38 532,626 -0.69(-0.93%)
Mar 05, 2019 74.44 74.85 73.89 74.08 487,288 -0.21(-0.28%)
Mar 04, 2019 75.47 75.56 73.81 74.28 998,378 -1.03(-1.37%)
Mar 01, 2019 75.63 75.72 75.10 75.31 660,795 +0.15(+0.20%)
Feb 28, 2019 74.71 75.46 74.31 75.17 1,223,510 +0.72(+0.97%)
Feb 27, 2019 74.13 74.87 73.95 74.45 830,691 +0.33(+0.44%)
Feb 26, 2019 74.23 74.59 74.02 74.12 692,124 -0.22(-0.29%)
Feb 25, 2019 74.76 75.20 74.18 74.34 660,236 -0.23(-0.30%)
Feb 22, 2019 74.32 74.64 73.94 74.56 662,758 +0.50(+0.68%)
Feb 21, 2019 74.52 74.59 73.76 74.06 776,843 -0.35(-0.48%)
Feb 20, 2019 74.26 74.45 74.03 74.41 611,410 +0.29(+0.40%)
Feb 19, 2019 73.93 74.27 73.56 74.12 730,821 +0.11(+0.15%)
Feb 15, 2019 73.16 74.04 72.94 74.01 768,791 +1.29(+1.77%)
Feb 14, 2019 72.83 73.20 72.36 72.72 602,967 -0.44(-0.60%)
Feb 13, 2019 73.62 74.06 72.76 73.16 673,025 -0.19(-0.26%)
Feb 12, 2019 73.24 73.69 73.09 73.35 698,883 +0.57(+0.79%)
Feb 11, 2019 72.98 73.11 72.05 72.78 1,074,979 +0.03(+0.05%)
Feb 08, 2019 72.57 72.77 71.95 72.74 1,034,449 -0.24(-0.33%)
Feb 07, 2019 69.72 74.38 68.18 72.98 1,681,333 +2.12(+2.99%)
Feb 06, 2019 71.44 71.48 70.34 70.86 1,070,311 -0.63(-0.88%)
Feb 05, 2019 71.46 71.53 70.72 71.50 861,595 +0.10(+0.13%)
Feb 04, 2019 70.58 71.41 70.09 71.40 883,527 +0.79(+1.12%)
Feb 01, 2019 70.27 70.66 69.53 70.61 867,893 +0.38(+0.54%)
Jan 31, 2019 69.16 70.50 68.99 70.23 3,681,351 +0.81(+1.16%)
Jan 30, 2019 68.99 69.76 68.31 69.43 830,229 +0.69(+1.01%)
Jan 29, 2019 68.53 68.81 68.02 68.73 725,401 +0.35(+0.51%)
Jan 28, 2019 68.44 68.70 67.65 68.39 528,629 -0.31(-0.45%)
Jan 25, 2019 69.02 69.37 68.49 68.70 742,456 +0.20(+0.29%)
Jan 24, 2019 68.68 68.92 67.94 68.50 498,737 -0.47(-0.68%)
Jan 23, 2019 68.71 69.18 68.06 68.97 374,443 +0.14(+0.20%)
Jan 22, 2019 69.31 70.22 68.47 68.83 973,283 -0.74(-1.06%)
Jan 18, 2019 68.08 69.62 67.67 69.56 1,612,890 +1.88(+2.78%)
Jan 17, 2019 67.15 67.71 67.14 67.69 584,464 +0.21(+0.31%)
Jan 16, 2019 67.63 67.72 66.73 67.48 826,148 +0.26(+0.39%)
Jan 15, 2019 67.36 67.65 66.83 67.22 591,005 +0.03(+0.05%)
Jan 14, 2019 66.28 67.28 66.24 67.18 639,332 +0.48(+0.71%)
Jan 11, 2019 66.65 67.12 66.38 66.71 486,269 -0.22(-0.32%)
Jan 10, 2019 65.89 66.98 64.77 66.92 553,731 +0.92(+1.39%)
Jan 09, 2019 65.72 66.05 65.24 66.01 776,730 +0.66(+1.01%)
Jan 08, 2019 65.83 65.84 64.29 65.35 755,003 -0.06(-0.09%)
Jan 07, 2019 65.52 66.25 65.24 65.41 523,067 -0.29(-0.45%)
Jan 04, 2019 65.27 65.99 65.16 65.70 558,574 +1.29(+2.00%)
Jan 03, 2019 65.30 65.80 64.29 64.41 602,029 -1.06(-1.61%)
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.