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 (%)
Aug 30, 2019 99.12 99.61 98.10 98.56 545,778 -0.17(-0.17%)
Aug 29, 2019 98.19 98.96 97.40 98.73 705,279 +1.38(+1.42%)
Aug 28, 2019 96.24 97.55 95.66 97.34 846,678 +0.62(+0.64%)
Aug 27, 2019 97.08 97.36 96.24 96.72 745,483 +0.05(+0.05%)
Aug 26, 2019 95.81 96.68 95.00 96.67 672,231 +1.84(+1.94%)
Aug 23, 2019 97.02 97.87 94.17 94.83 620,306 -2.45(-2.52%)
Aug 22, 2019 96.82 97.54 96.24 97.28 460,461 +0.48(+0.50%)
Aug 21, 2019 96.70 96.86 95.96 96.80 372,151 +0.92(+0.96%)
Aug 20, 2019 96.67 97.26 95.85 95.88 477,393 -0.98(-1.01%)
Aug 19, 2019 97.29 97.29 96.32 96.86 606,746 +0.74(+0.77%)
Aug 16, 2019 95.66 96.48 95.14 96.12 728,389 +0.98(+1.03%)
Aug 15, 2019 93.91 95.41 93.79 95.14 545,371 +1.44(+1.53%)
Aug 14, 2019 96.23 96.67 93.62 93.70 698,117 -3.30(-3.41%)
Aug 13, 2019 94.84 97.14 94.44 97.00 905,991 +1.80(+1.89%)
Aug 12, 2019 95.80 96.99 95.01 95.21 576,944 -1.15(-1.19%)
Aug 09, 2019 96.21 96.78 95.29 96.35 483,576 +0.20(+0.21%)
Aug 08, 2019 94.56 96.28 94.36 96.15 555,976 +2.09(+2.22%)
Aug 07, 2019 92.83 94.86 91.78 94.07 914,518 +0.32(+0.35%)
Aug 06, 2019 91.46 93.80 90.84 93.74 1,045,098 +2.80(+3.07%)
Aug 05, 2019 92.73 92.97 90.43 90.95 1,052,917 -2.15(-2.31%)
Aug 02, 2019 93.23 93.72 92.67 93.09 849,255 -0.04(-0.04%)
Aug 01, 2019 93.90 94.80 92.97 93.13 795,870 -0.91(-0.97%)
Jul 31, 2019 92.95 95.66 92.43 94.04 2,764,130 +1.28(+1.38%)
Jul 30, 2019 92.46 93.40 92.40 92.76 755,761 -0.34(-0.37%)
Jul 29, 2019 94.68 94.72 92.69 93.10 824,696 -1.38(-1.46%)
Jul 26, 2019 94.10 94.50 93.30 94.48 627,725 +0.56(+0.60%)
Jul 25, 2019 94.14 94.50 93.35 93.92 671,475 -0.06(-0.07%)
Jul 24, 2019 93.24 94.04 92.74 93.98 683,331 +0.67(+0.71%)
Jul 23, 2019 93.21 93.51 92.14 93.31 652,799 +0.06(+0.07%)
Jul 22, 2019 93.42 93.82 92.91 93.25 475,018 -0.27(-0.29%)
Jul 19, 2019 94.38 94.56 93.51 93.52 715,264 -0.62(-0.66%)
Jul 18, 2019 93.74 94.31 93.32 94.15 702,536 +0.35(+0.37%)
Jul 17, 2019 95.21 95.21 93.58 93.80 636,991 -1.42(-1.49%)
Jul 16, 2019 94.70 95.41 94.63 95.21 736,907 +0.74(+0.79%)
Jul 15, 2019 94.52 94.94 93.94 94.47 649,656 +0.12(+0.13%)
Jul 12, 2019 94.03 94.42 93.16 94.35 613,573 +0.76(+0.81%)
Jul 11, 2019 93.87 93.87 92.64 93.58 777,147 -0.23(-0.24%)
Jul 10, 2019 94.19 95.07 93.52 93.81 1,076,309 -0.38(-0.40%)
Jul 09, 2019 93.70 94.36 93.30 94.19 944,429 +0.11(+0.11%)
Jul 08, 2019 94.16 94.93 93.95 94.08 869,664 -0.39(-0.42%)
Jul 05, 2019 93.99 94.79 93.28 94.48 553,425 +0.19(+0.20%)
Jul 03, 2019 92.70 94.42 92.66 94.29 674,291 +1.93(+2.09%)
Jul 02, 2019 91.99 92.76 91.90 92.36 1,054,394 +0.25(+0.27%)
Jul 01, 2019 91.59 92.31 90.66 92.11 714,001 +1.28(+1.41%)
Jun 28, 2019 90.34 90.90 90.14 90.83 929,832 +0.73(+0.81%)
Jun 27, 2019 89.49 90.21 88.98 90.11 789,417 +0.52(+0.58%)
Jun 26, 2019 91.68 91.99 89.55 89.59 828,427 -2.44(-2.66%)
Jun 25, 2019 92.02 92.48 91.87 92.03 414,462 +0.02(+0.02%)
Jun 24, 2019 91.97 92.59 91.85 92.02 966,289 +0.38(+0.41%)
Jun 21, 2019 92.87 93.22 91.49 91.64 1,515,786 -1.18(-1.27%)
Jun 20, 2019 91.87 92.99 91.87 92.82 1,025,832 +0.96(+1.05%)
Jun 19, 2019 90.97 92.03 90.91 91.86 479,759 +0.82(+0.90%)
Jun 18, 2019 91.41 91.50 90.60 91.03 796,559 +0.53(+0.58%)
Jun 17, 2019 90.09 90.89 90.09 90.51 980,819 +0.28(+0.31%)
Jun 14, 2019 89.61 90.39 89.15 90.23 580,179 +0.78(+0.87%)
Jun 13, 2019 89.86 90.12 89.16 89.45 2,285,313 -0.29(-0.32%)
Jun 12, 2019 88.89 89.79 88.89 89.74 559,435 +0.85(+0.96%)
Jun 11, 2019 89.39 89.89 88.59 88.89 1,103,359 -0.51(-0.57%)
Jun 10, 2019 89.66 89.75 89.23 89.39 1,088,852 -0.05(-0.06%)
Jun 07, 2019 88.86 89.89 88.48 89.45 924,431 +0.81(+0.91%)
Jun 06, 2019 88.58 89.12 88.20 88.64 931,186 +0.10(+0.11%)
Jun 05, 2019 86.99 88.63 86.90 88.54 1,424,660 +1.61(+1.85%)
Jun 04, 2019 87.18 87.28 86.34 86.93 1,066,085 +0.48(+0.55%)
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.