Skip to main content

Cincinnati Financial (NQ: CINF )

115.06 -0.34 (-0.29%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 107.00 110.16 107.00 109.02 1,277,554 +0.17(+0.15%)
Jul 29, 2021 107.29 109.62 105.82 108.85 922,140 +3.70(+3.52%)
Jul 28, 2021 107.70 107.70 104.40 105.15 573,922 -2.17(-2.03%)
Jul 27, 2021 107.16 107.81 105.86 107.32 596,900 -0.67(-0.62%)
Jul 26, 2021 106.59 108.38 106.59 107.99 488,969 +1.42(+1.33%)
Jul 23, 2021 106.98 107.59 105.82 106.57 437,983 +0.20(+0.19%)
Jul 22, 2021 108.30 108.30 106.24 106.37 379,723 -2.42(-2.23%)
Jul 21, 2021 109.46 110.25 108.66 108.79 350,254 +0.44(+0.40%)
Jul 20, 2021 105.91 109.25 105.91 108.36 535,149 +2.81(+2.66%)
Jul 19, 2021 107.61 108.13 104.81 105.55 507,675 -4.07(-3.71%)
Jul 16, 2021 109.90 110.28 109.10 109.62 406,765 +0.04(+0.03%)
Jul 15, 2021 108.25 110.00 107.81 109.58 420,406 +0.45(+0.42%)
Jul 14, 2021 110.44 111.12 108.38 109.13 428,476 -0.66(-0.60%)
Jul 13, 2021 110.80 110.80 109.70 109.78 521,323 -1.02(-0.92%)
Jul 12, 2021 108.91 111.33 108.57 110.80 601,896 +0.87(+0.79%)
Jul 09, 2021 107.52 110.04 106.80 109.93 842,098 +4.72(+4.49%)
Jul 08, 2021 106.98 107.38 104.80 105.21 655,557 -3.18(-2.93%)
Jul 07, 2021 106.96 108.52 106.96 108.39 415,540 +0.76(+0.70%)
Jul 06, 2021 106.74 108.97 105.72 107.63 585,552 -1.35(-1.24%)
Jul 02, 2021 108.93 109.10 108.11 108.98 317,616 -0.07(-0.07%)
Jul 01, 2021 108.26 109.33 107.52 109.05 389,464 +1.20(+1.11%)
Jun 30, 2021 107.52 108.50 106.56 107.85 666,301 +0.24(+0.22%)
Jun 29, 2021 108.52 109.39 107.42 107.61 726,554 -0.94(-0.87%)
Jun 28, 2021 109.99 109.99 107.31 108.55 805,471 -1.57(-1.43%)
Jun 25, 2021 109.08 110.51 108.38 110.13 900,557 +1.23(+1.13%)
Jun 24, 2021 108.65 109.14 108.02 108.90 442,769 +0.89(+0.82%)
Jun 23, 2021 108.17 108.60 107.77 108.01 310,767 -0.44(-0.41%)
Jun 22, 2021 108.23 108.88 107.12 108.45 486,188 +0.38(+0.35%)
Jun 21, 2021 105.73 108.24 105.73 108.07 602,915 +2.81(+2.67%)
Jun 18, 2021 106.31 106.96 104.59 105.26 1,535,439 -2.70(-2.50%)
Jun 17, 2021 111.51 111.51 107.19 107.96 445,012 -3.27(-2.94%)
Jun 16, 2021 110.14 112.02 110.14 111.23 576,330 -0.73(-0.65%)
Jun 15, 2021 111.20 112.59 110.40 111.97 498,492 +1.12(+1.01%)
Jun 14, 2021 111.59 111.71 110.29 110.84 355,219 -1.21(-1.08%)
Jun 11, 2021 112.03 112.24 111.50 112.06 294,639 +0.23(+0.21%)
Jun 10, 2021 112.20 112.85 111.63 111.83 362,361 +0.38(+0.34%)
Jun 09, 2021 112.87 113.32 110.92 111.45 805,283 -2.09(-1.84%)
Jun 08, 2021 112.67 114.00 111.86 113.54 652,365 +0.60(+0.53%)
Jun 07, 2021 114.39 114.42 112.72 112.94 363,928 -1.34(-1.18%)
Jun 04, 2021 113.87 114.35 112.75 114.28 343,292 +0.79(+0.70%)
Jun 03, 2021 112.15 113.92 111.41 113.49 709,021 +1.08(+0.96%)
Jun 02, 2021 112.40 112.51 111.23 112.42 537,186 +0.31(+0.28%)
Jun 01, 2021 112.51 113.15 111.56 112.10 573,750 +0.13(+0.12%)
May 28, 2021 111.41 112.07 110.49 111.97 634,693 +0.84(+0.75%)
May 27, 2021 110.14 111.42 109.36 111.14 1,037,063 +1.76(+1.61%)
May 26, 2021 110.29 110.61 109.20 109.38 583,867 -0.33(-0.30%)
May 25, 2021 111.08 111.59 109.56 109.71 561,209 -1.55(-1.39%)
May 24, 2021 110.89 111.57 110.17 111.26 582,500 +0.60(+0.54%)
May 21, 2021 111.37 112.57 110.03 110.66 559,921 -0.82(-0.73%)
May 20, 2021 109.76 112.14 108.93 111.48 666,559 +1.42(+1.29%)
May 19, 2021 108.62 110.16 107.62 110.06 848,435 +0.36(+0.33%)
May 18, 2021 110.79 110.79 109.51 109.70 503,294 -0.88(-0.80%)
May 17, 2021 110.96 111.53 110.09 110.59 354,446 -0.70(-0.63%)
May 14, 2021 109.96 111.99 108.89 111.28 451,888 +0.85(+0.77%)
May 13, 2021 107.18 110.86 106.54 110.44 607,913 +2.83(+2.63%)
May 12, 2021 109.22 109.85 107.42 107.61 542,509 -1.09(-1.01%)
May 11, 2021 110.18 110.75 108.42 108.70 749,342 -2.35(-2.11%)
May 10, 2021 111.70 112.98 110.93 111.05 966,016 +0.32(+0.29%)
May 07, 2021 108.13 110.88 108.10 110.72 939,518 +0.58(+0.53%)
May 06, 2021 108.95 110.22 108.27 110.14 589,331 +1.88(+1.73%)
May 05, 2021 105.45 108.72 105.45 108.27 960,490 +1.27(+1.19%)
May 04, 2021 105.45 107.27 105.07 107.00 822,183 +1.29(+1.22%)
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.