Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 96.25 96.28 94.80 94.84 751,128 -1.83(-1.89%)
Mar 30, 2021 95.72 97.06 95.72 96.68 779,847 +0.96(+1.00%)
Mar 29, 2021 96.40 97.24 94.58 95.72 924,722 -1.61(-1.65%)
Mar 26, 2021 97.91 98.31 96.07 97.33 910,418 -0.27(-0.27%)
Mar 25, 2021 96.56 97.77 94.98 97.60 571,739 +1.34(+1.40%)
Mar 24, 2021 97.23 98.06 96.20 96.25 640,253 -0.02(-0.02%)
Mar 23, 2021 96.51 97.50 95.70 96.27 707,244 -1.12(-1.15%)
Mar 22, 2021 98.58 99.09 96.90 97.39 610,956 -1.05(-1.07%)
Mar 19, 2021 98.08 99.59 96.85 98.44 4,898,932 -0.73(-0.73%)
Mar 18, 2021 98.72 100.18 97.20 99.17 1,360,886 +1.37(+1.40%)
Mar 17, 2021 98.86 98.86 96.94 97.80 891,783 -0.10(-0.10%)
Mar 16, 2021 98.60 98.67 95.91 97.90 744,351 -1.74(-1.75%)
Mar 15, 2021 98.01 99.69 96.84 99.64 809,119 +1.21(+1.23%)
Mar 12, 2021 97.89 98.54 97.12 98.43 570,790 +2.63(+2.74%)
Mar 11, 2021 96.70 97.07 95.39 95.81 632,484 -1.38(-1.42%)
Mar 10, 2021 96.79 98.24 96.48 97.19 578,672 +0.72(+0.75%)
Mar 09, 2021 97.33 98.99 95.85 96.46 718,983 -1.43(-1.46%)
Mar 08, 2021 96.03 99.14 95.16 97.89 703,640 +2.52(+2.65%)
Mar 05, 2021 92.77 95.75 91.55 95.37 730,188 +4.02(+4.40%)
Mar 04, 2021 92.46 93.07 89.90 91.35 934,962 -1.12(-1.21%)
Mar 03, 2021 91.44 93.67 91.30 92.47 1,073,857 +1.02(+1.11%)
Mar 02, 2021 92.03 92.79 91.01 91.45 576,127 -1.08(-1.17%)
Mar 01, 2021 90.54 93.58 90.54 92.53 1,155,770 +3.01(+3.36%)
Feb 26, 2021 90.28 91.39 88.89 89.52 1,202,913 -0.82(-0.91%)
Feb 25, 2021 93.07 93.37 90.34 90.34 1,115,856 -1.94(-2.10%)
Feb 24, 2021 90.28 92.76 90.05 92.28 684,351 +2.27(+2.52%)
Feb 23, 2021 89.64 90.71 88.30 90.02 759,692 +1.31(+1.47%)
Feb 22, 2021 87.34 89.05 87.15 88.71 2,636,513 +0.66(+0.75%)
Feb 19, 2021 86.95 88.81 86.95 88.05 722,972 +1.45(+1.67%)
Feb 18, 2021 84.47 87.30 84.47 86.60 894,868 +0.80(+0.94%)
Feb 17, 2021 83.59 85.83 83.08 85.80 748,537 +2.73(+3.28%)
Feb 16, 2021 85.26 85.52 82.80 83.07 2,903,080 -1.46(-1.73%)
Feb 12, 2021 83.15 84.66 82.90 84.54 632,122 +0.96(+1.15%)
Feb 11, 2021 83.23 86.90 82.91 83.58 1,454,723 +2.13(+2.62%)
Feb 10, 2021 80.04 81.74 79.40 81.44 829,503 +1.70(+2.13%)
Feb 09, 2021 80.50 81.22 79.21 79.74 1,198,103 -0.44(-0.55%)
Feb 08, 2021 79.64 80.33 79.10 80.18 564,049 +0.87(+1.10%)
Feb 05, 2021 80.18 80.43 79.24 79.31 542,147 -0.58(-0.72%)
Feb 04, 2021 78.90 80.67 78.43 79.89 688,348 +1.12(+1.42%)
Feb 03, 2021 79.36 79.61 77.97 78.77 507,321 -0.91(-1.14%)
Feb 02, 2021 80.52 80.52 78.82 79.68 794,143 -0.27(-0.34%)
Feb 01, 2021 77.87 80.47 77.29 79.95 883,546 +3.04(+3.95%)
Jan 29, 2021 77.60 78.26 76.43 76.92 1,244,785 -1.41(-1.80%)
Jan 28, 2021 77.77 78.93 77.54 78.33 823,747 +1.26(+1.64%)
Jan 27, 2021 77.92 78.71 76.80 77.06 2,588,710 -2.31(-2.92%)
Jan 26, 2021 81.51 81.62 79.36 79.38 1,511,193 -1.55(-1.92%)
Jan 25, 2021 79.15 81.40 77.91 80.93 1,075,087 +1.06(+1.33%)
Jan 22, 2021 80.18 80.35 77.42 79.87 1,469,997 -0.88(-1.09%)
Jan 21, 2021 84.43 84.65 80.73 80.75 874,884 -3.84(-4.54%)
Jan 20, 2021 85.89 86.29 83.68 84.59 578,162 -1.18(-1.38%)
Jan 19, 2021 84.90 86.55 84.90 85.77 844,156 +0.06(+0.07%)
Jan 15, 2021 85.51 86.76 84.42 85.71 994,538 +0.19(+0.22%)
Jan 14, 2021 84.72 85.76 83.10 85.51 986,079 +1.54(+1.83%)
Jan 13, 2021 83.96 84.79 82.50 83.98 926,942 -0.60(-0.71%)
Jan 12, 2021 81.57 85.83 81.07 84.58 750,763 +3.48(+4.29%)
Jan 11, 2021 80.07 81.65 79.46 81.11 656,026 +0.81(+1.01%)
Jan 08, 2021 80.42 80.42 79.17 80.29 749,866 +0.09(+0.11%)
Jan 07, 2021 80.72 80.79 79.40 80.20 711,419 +0.04(+0.05%)
Jan 06, 2021 78.44 80.61 77.68 80.16 799,929 +3.60(+4.71%)
Jan 05, 2021 77.54 78.31 75.57 76.56 628,428 -0.73(-0.95%)
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.