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 31, 2020 72.20 72.41 71.24 71.53 649,712 -0.88(-1.22%)
Aug 28, 2020 73.05 73.05 71.77 72.41 395,764 -0.06(-0.09%)
Aug 27, 2020 70.68 73.28 70.68 72.48 451,443 +1.77(+2.50%)
Aug 26, 2020 71.14 71.17 70.35 70.71 428,393 -0.77(-1.07%)
Aug 25, 2020 71.70 72.38 71.20 71.48 440,115 -0.15(-0.21%)
Aug 24, 2020 70.03 71.69 69.69 71.63 525,996 +1.96(+2.82%)
Aug 21, 2020 70.14 70.76 69.44 69.67 428,291 -0.58(-0.82%)
Aug 20, 2020 69.43 70.71 69.43 70.24 454,901 -0.21(-0.29%)
Aug 19, 2020 70.79 71.86 70.14 70.45 499,994 -0.69(-0.97%)
Aug 18, 2020 70.58 71.47 70.11 71.14 610,062 +0.68(+0.96%)
Aug 17, 2020 72.14 72.18 70.07 70.47 620,461 -1.69(-2.35%)
Aug 14, 2020 71.71 73.32 71.17 72.16 672,077 +0.48(+0.67%)
Aug 13, 2020 72.12 72.31 71.03 71.68 1,089,336 -1.29(-1.77%)
Aug 12, 2020 75.69 75.93 72.95 72.97 1,294,117 -1.90(-2.54%)
Aug 11, 2020 76.28 77.44 74.62 74.87 888,952 -0.27(-0.36%)
Aug 10, 2020 74.17 75.46 73.31 75.14 754,108 +1.58(+2.14%)
Aug 07, 2020 71.42 73.80 71.21 73.57 809,290 +2.00(+2.79%)
Aug 06, 2020 70.51 71.92 70.51 71.57 538,867 -0.10(-0.14%)
Aug 05, 2020 70.20 72.40 70.20 71.67 928,997 +1.89(+2.71%)
Aug 04, 2020 70.79 70.79 69.44 69.78 848,200 -0.85(-1.20%)
Aug 03, 2020 70.39 71.25 69.56 70.62 872,549 +0.42(+0.60%)
Jul 31, 2020 71.47 72.08 69.54 70.20 2,795,215 -1.69(-2.36%)
Jul 30, 2020 73.43 73.81 70.55 71.89 1,234,475 -3.27(-4.35%)
Jul 29, 2020 75.69 75.69 74.05 75.16 1,409,796 +0.04(+0.05%)
Jul 28, 2020 74.73 76.99 73.04 75.13 1,636,894 +0.86(+1.15%)
Jul 27, 2020 75.35 75.35 73.42 74.27 1,072,108 -0.70(-0.94%)
Jul 24, 2020 74.77 75.42 73.78 74.97 1,201,724 +0.50(+0.68%)
Jul 23, 2020 72.32 74.67 72.28 74.47 1,231,162 +2.21(+3.05%)
Jul 22, 2020 70.19 72.47 69.83 72.26 1,212,213 +1.86(+2.65%)
Jul 21, 2020 69.07 71.15 68.98 70.40 1,203,826 +0.98(+1.41%)
Jul 20, 2020 68.51 69.54 67.51 69.41 1,458,489 +0.36(+0.52%)
Jul 17, 2020 68.46 69.62 67.34 69.05 1,247,128 +0.77(+1.12%)
Jul 16, 2020 65.82 68.51 65.60 68.29 1,199,244 +2.06(+3.11%)
Jul 15, 2020 66.32 67.23 64.87 66.23 1,390,402 +0.73(+1.11%)
Jul 14, 2020 63.29 65.57 62.82 65.50 1,524,136 +2.36(+3.74%)
Jul 13, 2020 64.02 64.39 62.88 63.14 1,510,510 -0.35(-0.55%)
Jul 10, 2020 60.79 63.60 60.52 63.49 1,273,661 +2.86(+4.73%)
Jul 09, 2020 62.13 62.23 59.43 60.62 1,418,863 -1.66(-2.66%)
Jul 08, 2020 61.33 62.34 61.04 62.28 1,213,504 +0.76(+1.23%)
Jul 07, 2020 60.83 62.54 60.33 61.52 2,300,975 +0.22(+0.35%)
Jul 06, 2020 59.79 61.69 59.61 61.31 2,344,215 +2.87(+4.92%)
Jul 02, 2020 58.92 60.18 57.96 58.43 1,621,911 +0.69(+1.20%)
Jul 01, 2020 57.61 58.11 56.81 57.74 1,146,202 +0.06(+0.11%)
Jun 30, 2020 56.71 58.00 56.71 57.68 1,438,252 +0.25(+0.44%)
Jun 29, 2020 56.78 57.52 55.85 57.43 1,194,187 +1.58(+2.82%)
Jun 26, 2020 56.44 57.12 55.53 55.85 2,129,244 -1.57(-2.73%)
Jun 25, 2020 55.35 57.52 55.10 57.42 1,165,085 +1.56(+2.79%)
Jun 24, 2020 56.70 56.75 54.60 55.86 1,700,352 -1.60(-2.79%)
Jun 23, 2020 57.00 57.98 56.86 57.46 1,489,899 +0.89(+1.58%)
Jun 22, 2020 56.16 56.75 54.94 56.57 1,970,034 -0.33(-0.59%)
Jun 19, 2020 56.75 58.09 55.72 56.90 7,413,832 +0.04(+0.06%)
Jun 18, 2020 55.34 58.11 55.31 56.87 1,295,078 +0.96(+1.72%)
Jun 17, 2020 57.19 57.32 55.67 55.90 1,117,143 -1.04(-1.83%)
Jun 16, 2020 58.54 58.97 55.82 56.95 1,350,525 +1.69(+3.06%)
Jun 15, 2020 52.85 55.83 52.29 55.25 1,534,507 +0.81(+1.49%)
Jun 12, 2020 54.47 55.47 53.18 54.44 1,274,236 +2.11(+4.04%)
Jun 11, 2020 54.47 56.16 51.98 52.33 1,915,326 -5.86(-10.07%)
Jun 10, 2020 60.79 61.02 58.15 58.19 1,881,543 -3.19(-5.20%)
Jun 09, 2020 62.19 62.78 60.70 61.38 1,178,158 -2.34(-3.67%)
Jun 08, 2020 63.11 63.76 61.80 63.72 1,638,003 +2.36(+3.85%)
Jun 05, 2020 61.12 62.28 59.40 61.36 1,931,476 +3.70(+6.42%)
Jun 04, 2020 56.42 57.68 55.59 57.65 1,049,006 +0.68(+1.19%)
Jun 03, 2020 56.00 57.65 55.38 56.98 1,611,590 +2.75(+5.07%)
Jun 02, 2020 54.04 55.02 53.02 54.23 979,432 +1.03(+1.93%)
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.