Skip to main content

Cincinnati Financial (NQ: CINF )

115.12 -0.28 (-0.24%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 56.74 58.03 56.74 57.70 1,437,634 +0.25(+0.44%)
Jun 29, 2020 56.80 57.55 55.87 57.45 1,193,674 +1.58(+2.82%)
Jun 26, 2020 56.47 57.14 55.56 55.87 2,128,329 -1.57(-2.73%)
Jun 25, 2020 55.38 57.54 55.12 57.44 1,164,584 +1.56(+2.79%)
Jun 24, 2020 56.73 56.77 54.62 55.88 1,699,621 -1.60(-2.79%)
Jun 23, 2020 57.03 58.01 56.88 57.49 1,489,258 +0.89(+1.58%)
Jun 22, 2020 56.18 56.77 54.96 56.59 1,969,188 -0.33(-0.59%)
Jun 19, 2020 56.77 58.12 55.75 56.93 7,410,646 +0.04(+0.06%)
Jun 18, 2020 55.37 58.13 55.33 56.89 1,294,522 +0.96(+1.72%)
Jun 17, 2020 57.22 57.35 55.69 55.93 1,116,663 -1.05(-1.83%)
Jun 16, 2020 58.57 59.00 55.85 56.97 1,349,945 +1.69(+3.06%)
Jun 15, 2020 52.88 55.86 52.32 55.28 1,533,847 +0.81(+1.49%)
Jun 12, 2020 54.49 55.50 53.21 54.47 1,273,689 +2.12(+4.04%)
Jun 11, 2020 54.49 56.18 52.00 52.35 1,914,503 -5.86(-10.07%)
Jun 10, 2020 60.81 61.04 58.18 58.21 1,880,734 -3.20(-5.20%)
Jun 09, 2020 62.21 62.81 60.72 61.41 1,177,651 -2.34(-3.67%)
Jun 08, 2020 63.14 63.78 61.83 63.75 1,637,299 +2.37(+3.85%)
Jun 05, 2020 61.14 62.31 59.43 61.38 1,930,646 +3.70(+6.42%)
Jun 04, 2020 56.45 57.71 55.62 57.68 1,048,555 +0.68(+1.19%)
Jun 03, 2020 56.03 57.68 55.40 57.00 1,610,897 +2.75(+5.07%)
Jun 02, 2020 54.06 55.05 53.04 54.25 979,011 +1.03(+1.93%)
Jun 01, 2020 52.29 53.70 51.83 53.23 1,128,335 +0.62(+1.17%)
May 29, 2020 53.11 53.28 51.44 52.61 1,953,617 -1.45(-2.67%)
May 28, 2020 55.33 55.61 53.40 54.06 1,740,831 -0.74(-1.35%)
May 27, 2020 55.33 55.87 53.56 54.80 2,876,134 +1.93(+3.65%)
May 26, 2020 53.42 54.58 52.72 52.87 1,749,744 +1.71(+3.35%)
May 22, 2020 51.39 51.39 49.76 51.16 1,503,506 +0.49(+0.97%)
May 21, 2020 47.81 51.65 47.42 50.66 2,422,291 +2.86(+5.99%)
May 20, 2020 46.88 48.56 46.39 47.80 1,492,220 +1.31(+2.82%)
May 19, 2020 47.39 47.55 45.70 46.49 2,114,692 -0.96(-2.03%)
May 18, 2020 45.49 48.00 45.49 47.45 1,978,331 +3.50(+7.96%)
May 15, 2020 44.45 44.88 43.01 43.95 2,897,314 -1.10(-2.44%)
May 14, 2020 42.54 45.68 41.12 45.05 1,925,676 +1.73(+4.00%)
May 13, 2020 45.51 45.64 43.04 43.32 1,880,841 -2.60(-5.66%)
May 12, 2020 48.19 48.33 45.92 45.92 1,678,854 -2.14(-4.46%)
May 11, 2020 49.52 49.56 47.65 48.06 1,590,601 -1.68(-3.37%)
May 08, 2020 49.98 50.22 48.34 49.74 1,385,740 +0.64(+1.31%)
May 07, 2020 47.75 50.33 47.75 49.09 1,573,644 +1.69(+3.56%)
May 06, 2020 51.95 52.65 47.35 47.41 2,288,246 -5.25(-9.97%)
May 05, 2020 53.55 54.67 52.07 52.65 1,844,186 -1.03(-1.91%)
May 04, 2020 54.08 54.14 52.36 53.68 2,259,945 -0.71(-1.31%)
May 01, 2020 57.51 57.96 53.55 54.39 3,354,484 -4.33(-7.37%)
Apr 30, 2020 62.03 62.32 58.50 58.72 2,637,729 -4.12(-6.56%)
Apr 29, 2020 65.27 65.37 62.82 62.85 1,815,662 -1.24(-1.94%)
Apr 28, 2020 68.08 68.95 63.60 64.09 4,409,563 -9.12(-12.46%)
Apr 27, 2020 71.24 73.63 70.54 73.21 768,806 +3.12(+4.46%)
Apr 24, 2020 70.98 70.98 68.91 70.08 585,020 +0.12(+0.17%)
Apr 23, 2020 71.31 72.18 69.51 69.97 569,593 -1.15(-1.62%)
Apr 22, 2020 73.74 73.74 70.99 71.12 636,128 -0.43(-0.60%)
Apr 21, 2020 71.69 73.07 70.99 71.55 627,576 -2.06(-2.80%)
Apr 20, 2020 75.74 75.77 72.65 73.61 698,138 -2.96(-3.87%)
Apr 17, 2020 75.97 76.94 74.38 76.57 862,684 +2.97(+4.04%)
Apr 16, 2020 74.37 74.84 72.56 73.60 985,723 -0.42(-0.57%)
Apr 15, 2020 75.68 76.30 73.69 74.02 1,383,239 -3.71(-4.78%)
Apr 14, 2020 75.80 78.18 75.14 77.73 1,649,533 +3.98(+5.40%)
Apr 13, 2020 74.98 74.98 72.64 73.75 683,014 -0.84(-1.12%)
Apr 09, 2020 73.45 75.19 72.82 74.59 1,379,689 +2.23(+3.08%)
Apr 08, 2020 70.78 73.00 69.66 72.36 840,600 +1.07(+1.50%)
Apr 07, 2020 71.93 74.01 70.94 71.29 1,136,299 +2.20(+3.19%)
Apr 06, 2020 66.47 70.02 65.83 69.08 1,076,549 +5.69(+8.98%)
Apr 03, 2020 64.41 66.51 62.96 63.39 1,079,279 -1.69(-2.59%)
Apr 02, 2020 64.72 68.05 63.79 65.08 1,093,808 -0.58(-0.88%)
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.