Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.83 109.59 105.64 106.20 815,876 -1.98(-1.83%)
Sep 29, 2021 107.70 109.02 107.46 108.18 338,836 +0.58(+0.54%)
Sep 28, 2021 109.96 110.88 107.43 107.60 535,744 -2.57(-2.33%)
Sep 27, 2021 108.98 110.46 108.95 110.16 434,537 +1.73(+1.60%)
Sep 24, 2021 108.19 108.94 107.27 108.43 271,418 +0.47(+0.44%)
Sep 23, 2021 107.18 109.06 107.17 107.96 428,501 +1.53(+1.44%)
Sep 22, 2021 107.01 107.14 106.15 106.42 386,190 +0.66(+0.62%)
Sep 21, 2021 106.95 107.38 105.41 105.76 433,174 -0.48(-0.45%)
Sep 20, 2021 106.75 107.07 104.79 106.25 644,306 -2.03(-1.87%)
Sep 17, 2021 109.18 110.08 108.15 108.27 1,174,297 -1.34(-1.22%)
Sep 16, 2021 109.98 110.19 108.88 109.61 396,717 -0.37(-0.34%)
Sep 15, 2021 108.32 110.28 108.14 109.98 531,487 +1.38(+1.27%)
Sep 14, 2021 109.74 109.74 108.15 108.61 500,871 -0.97(-0.89%)
Sep 13, 2021 109.24 110.02 108.51 109.58 391,476 +1.03(+0.95%)
Sep 10, 2021 110.64 111.20 108.52 108.55 414,983 -1.73(-1.57%)
Sep 09, 2021 111.23 112.71 110.20 110.28 443,657 -0.91(-0.82%)
Sep 08, 2021 110.18 112.06 109.77 111.20 390,607 +0.75(+0.68%)
Sep 07, 2021 112.24 112.24 110.38 110.45 386,171 -1.53(-1.36%)
Sep 03, 2021 113.15 113.15 111.61 111.97 400,475 -0.96(-0.85%)
Sep 02, 2021 113.23 113.53 112.41 112.94 371,219 -0.06(-0.05%)
Sep 01, 2021 114.12 114.12 112.26 112.99 396,350 -1.13(-0.99%)
Aug 31, 2021 113.45 114.94 113.09 114.12 564,207 +0.42(+0.37%)
Aug 30, 2021 114.96 115.00 113.67 113.70 298,508 -1.34(-1.17%)
Aug 27, 2021 113.35 115.15 113.35 115.05 363,744 +1.68(+1.49%)
Aug 26, 2021 116.06 116.06 113.32 113.36 366,019 -2.11(-1.83%)
Aug 25, 2021 114.18 116.22 113.90 115.47 488,772 +1.59(+1.40%)
Aug 24, 2021 114.37 114.66 113.72 113.88 293,881 -0.11(-0.10%)
Aug 23, 2021 114.22 115.31 113.58 113.99 338,771 -0.05(-0.04%)
Aug 20, 2021 112.78 114.44 112.16 114.04 400,067 +1.50(+1.33%)
Aug 19, 2021 111.20 113.25 111.13 112.54 401,411 +0.52(+0.46%)
Aug 18, 2021 113.06 114.13 111.93 112.02 378,096 -1.47(-1.30%)
Aug 17, 2021 113.50 114.01 112.44 113.49 354,720 +0.61(+0.54%)
Aug 16, 2021 111.56 112.95 110.65 112.88 374,343 +0.62(+0.55%)
Aug 13, 2021 113.15 113.15 111.92 112.26 371,273 -0.42(-0.37%)
Aug 12, 2021 112.40 112.91 111.29 112.68 348,487 +0.54(+0.48%)
Aug 11, 2021 111.72 112.32 111.00 112.14 390,400 +0.80(+0.71%)
Aug 10, 2021 110.50 111.97 110.30 111.35 542,306 +0.71(+0.64%)
Aug 09, 2021 110.31 110.99 109.53 110.63 298,805 +0.31(+0.28%)
Aug 06, 2021 108.78 110.64 108.78 110.32 472,423 +2.68(+2.49%)
Aug 05, 2021 108.66 109.19 106.19 107.64 586,738 +0.45(+0.42%)
Aug 04, 2021 109.28 109.78 106.94 107.19 755,299 -2.81(-2.56%)
Aug 03, 2021 110.70 110.96 108.43 110.00 411,493 -0.16(-0.14%)
Aug 02, 2021 109.80 111.61 109.35 110.15 652,579 +1.14(+1.04%)
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%)
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.