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 (%)
Sep 30, 2020 71.28 72.05 70.20 70.78 867,760 +0.07(+0.10%)
Sep 29, 2020 71.03 71.47 69.61 70.71 634,911 -1.03(-1.43%)
Sep 28, 2020 71.10 72.69 70.41 71.73 873,508 +1.95(+2.80%)
Sep 25, 2020 68.42 70.01 67.67 69.78 691,340 +0.51(+0.73%)
Sep 24, 2020 68.70 70.74 67.19 69.27 660,945 +1.23(+1.81%)
Sep 23, 2020 69.00 70.20 67.87 68.04 1,986,403 -0.84(-1.23%)
Sep 22, 2020 68.19 69.82 67.79 68.88 1,080,127 +0.40(+0.58%)
Sep 21, 2020 68.97 70.45 66.99 68.48 1,273,058 -2.33(-3.29%)
Sep 18, 2020 69.88 71.36 69.76 70.82 1,918,259 +0.52(+0.74%)
Sep 17, 2020 69.45 70.95 68.83 70.30 925,684 +0.22(+0.31%)
Sep 16, 2020 69.25 70.70 69.07 70.08 770,988 +1.11(+1.61%)
Sep 15, 2020 70.33 70.57 68.80 68.97 547,745 -0.99(-1.41%)
Sep 14, 2020 69.66 71.06 69.66 69.96 813,675 +0.68(+0.98%)
Sep 11, 2020 69.48 70.12 68.54 69.29 757,224 -0.28(-0.40%)
Sep 10, 2020 71.34 71.39 69.14 69.57 941,337 -1.45(-2.04%)
Sep 09, 2020 71.19 72.46 70.55 71.02 873,527 -0.28(-0.39%)
Sep 08, 2020 71.95 72.62 70.02 71.30 780,908 -1.74(-2.38%)
Sep 04, 2020 74.06 74.41 72.10 73.04 701,051 +0.44(+0.61%)
Sep 03, 2020 74.25 75.66 72.01 72.59 586,581 -0.97(-1.32%)
Sep 02, 2020 71.85 74.09 71.58 73.57 643,080 +1.50(+2.09%)
Sep 01, 2020 71.18 72.11 70.83 72.06 615,393 +0.53(+0.74%)
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%)
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.