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 99.16 99.66 98.14 98.60 545,544 -0.17(-0.17%)
Aug 29, 2019 98.24 99.00 97.44 98.77 704,976 +1.38(+1.42%)
Aug 28, 2019 96.28 97.59 95.70 97.39 846,314 +0.62(+0.64%)
Aug 27, 2019 97.12 97.40 96.28 96.76 745,163 +0.05(+0.05%)
Aug 26, 2019 95.85 96.72 95.04 96.71 671,942 +1.84(+1.94%)
Aug 23, 2019 97.06 97.91 94.21 94.87 620,040 -2.45(-2.52%)
Aug 22, 2019 96.86 97.58 96.28 97.32 460,263 +0.48(+0.50%)
Aug 21, 2019 96.74 96.90 96.00 96.84 371,991 +0.92(+0.96%)
Aug 20, 2019 96.71 97.30 95.89 95.92 477,188 -0.98(-1.01%)
Aug 19, 2019 97.33 97.33 96.36 96.90 606,486 +0.75(+0.77%)
Aug 16, 2019 95.70 96.53 95.19 96.16 728,076 +0.98(+1.03%)
Aug 15, 2019 93.95 95.45 93.83 95.18 545,136 +1.44(+1.53%)
Aug 14, 2019 96.27 96.71 93.66 93.74 697,817 -3.30(-3.41%)
Aug 13, 2019 94.88 97.18 94.48 97.04 905,602 +1.80(+1.89%)
Aug 12, 2019 95.84 97.03 95.05 95.25 576,696 -1.15(-1.19%)
Aug 09, 2019 96.25 96.82 95.33 96.39 483,369 +0.20(+0.21%)
Aug 08, 2019 94.60 96.32 94.41 96.19 555,737 +2.09(+2.22%)
Aug 07, 2019 92.87 94.90 91.82 94.11 914,125 +0.32(+0.35%)
Aug 06, 2019 91.50 93.84 90.88 93.78 1,044,648 +2.80(+3.07%)
Aug 05, 2019 92.77 93.01 90.47 90.99 1,052,464 -2.15(-2.31%)
Aug 02, 2019 93.27 93.76 92.71 93.13 848,890 -0.03(-0.04%)
Aug 01, 2019 93.94 94.84 93.01 93.17 795,528 -0.91(-0.97%)
Jul 31, 2019 92.99 95.70 92.47 94.08 2,762,942 +1.28(+1.38%)
Jul 30, 2019 92.50 93.44 92.44 92.80 755,436 -0.34(-0.37%)
Jul 29, 2019 94.72 94.76 92.73 93.14 824,342 -1.38(-1.46%)
Jul 26, 2019 94.14 94.55 93.34 94.52 627,455 +0.56(+0.60%)
Jul 25, 2019 94.18 94.54 93.39 93.96 671,187 -0.06(-0.07%)
Jul 24, 2019 93.28 94.08 92.78 94.02 683,038 +0.67(+0.71%)
Jul 23, 2019 93.25 93.55 92.18 93.35 652,518 +0.06(+0.07%)
Jul 22, 2019 93.46 93.86 92.95 93.29 474,814 -0.27(-0.29%)
Jul 19, 2019 94.42 94.60 93.55 93.56 714,957 -0.62(-0.66%)
Jul 18, 2019 93.78 94.35 93.36 94.19 702,234 +0.35(+0.37%)
Jul 17, 2019 95.25 95.25 93.62 93.84 636,718 -1.42(-1.49%)
Jul 16, 2019 94.74 95.45 94.67 95.26 736,590 +0.75(+0.79%)
Jul 15, 2019 94.56 94.98 93.98 94.51 649,376 +0.12(+0.13%)
Jul 12, 2019 94.07 94.46 93.20 94.39 613,309 +0.76(+0.81%)
Jul 11, 2019 93.91 93.91 92.68 93.62 776,813 -0.23(-0.24%)
Jul 10, 2019 94.23 95.11 93.56 93.85 1,075,847 -0.38(-0.40%)
Jul 09, 2019 93.74 94.41 93.34 94.23 944,023 +0.11(+0.11%)
Jul 08, 2019 94.20 94.97 93.99 94.12 869,290 -0.39(-0.42%)
Jul 05, 2019 94.03 94.83 93.32 94.52 553,187 +0.19(+0.20%)
Jul 03, 2019 92.74 94.46 92.70 94.33 674,001 +1.93(+2.09%)
Jul 02, 2019 92.03 92.80 91.94 92.40 1,053,940 +0.25(+0.27%)
Jul 01, 2019 91.63 92.35 90.70 92.15 713,694 +1.28(+1.41%)
Jun 28, 2019 90.38 90.94 90.18 90.87 929,433 +0.73(+0.81%)
Jun 27, 2019 89.53 90.25 89.01 90.14 789,078 +0.52(+0.58%)
Jun 26, 2019 91.72 92.03 89.58 89.63 828,071 -2.45(-2.66%)
Jun 25, 2019 92.06 92.52 91.91 92.07 414,283 +0.02(+0.02%)
Jun 24, 2019 92.01 92.63 91.89 92.06 965,874 +0.38(+0.41%)
Jun 21, 2019 92.91 93.27 91.53 91.68 1,515,134 -1.18(-1.27%)
Jun 20, 2019 91.91 93.03 91.91 92.86 1,025,391 +0.96(+1.05%)
Jun 19, 2019 91.01 92.06 90.95 91.90 479,553 +0.82(+0.90%)
Jun 18, 2019 91.45 91.54 90.64 91.07 796,217 +0.53(+0.58%)
Jun 17, 2019 90.13 90.93 90.13 90.55 980,398 +0.28(+0.31%)
Jun 14, 2019 89.65 90.43 89.19 90.27 579,929 +0.78(+0.87%)
Jun 13, 2019 89.89 90.16 89.20 89.49 2,284,330 -0.29(-0.32%)
Jun 12, 2019 88.93 89.83 88.93 89.78 559,195 +0.85(+0.96%)
Jun 11, 2019 89.42 89.93 88.63 88.93 1,102,885 -0.51(-0.57%)
Jun 10, 2019 89.70 89.79 89.27 89.43 1,088,384 -0.05(-0.06%)
Jun 07, 2019 88.90 89.93 88.52 89.48 924,033 +0.81(+0.91%)
Jun 06, 2019 88.62 89.16 88.24 88.67 930,786 +0.10(+0.11%)
Jun 05, 2019 87.03 88.67 86.94 88.58 1,424,047 +1.61(+1.85%)
Jun 04, 2019 87.22 87.31 86.38 86.97 1,065,626 +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.