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, 2022 87.57 87.97 85.07 85.27 964,309 -2.17(-2.48%)
Sep 29, 2022 87.64 87.79 86.87 87.44 703,468 -0.60(-0.68%)
Sep 28, 2022 86.77 88.48 86.18 88.04 653,108 +1.66(+1.92%)
Sep 27, 2022 86.18 86.66 85.05 86.38 719,540 +0.46(+0.53%)
Sep 26, 2022 86.98 87.52 84.40 85.92 661,208 -1.66(-1.89%)
Sep 23, 2022 88.14 88.54 86.79 87.58 853,793 -0.94(-1.06%)
Sep 22, 2022 90.30 90.44 88.30 88.52 945,150 -1.44(-1.60%)
Sep 21, 2022 92.86 93.24 89.94 89.96 466,354 -2.41(-2.61%)
Sep 20, 2022 93.93 93.93 91.14 92.37 883,107 -2.03(-2.15%)
Sep 19, 2022 92.01 94.51 91.94 94.40 760,293 +1.67(+1.80%)
Sep 16, 2022 95.19 95.19 92.67 92.73 4,140,632 -2.28(-2.39%)
Sep 15, 2022 94.73 96.56 94.49 95.00 819,287 +0.28(+0.29%)
Sep 14, 2022 94.44 94.98 93.34 94.73 802,338 +0.78(+0.83%)
Sep 13, 2022 95.77 96.32 93.78 93.95 870,098 -3.06(-3.16%)
Sep 12, 2022 95.65 97.22 95.65 97.02 881,009 +1.82(+1.92%)
Sep 09, 2022 94.84 95.65 94.48 95.19 768,087 +0.95(+1.01%)
Sep 08, 2022 92.98 94.62 92.87 94.24 639,342 +0.61(+0.66%)
Sep 07, 2022 91.99 93.72 91.96 93.62 511,131 +1.71(+1.86%)
Sep 06, 2022 92.33 92.89 91.43 91.91 809,574 +0.38(+0.41%)
Sep 02, 2022 92.75 93.92 91.18 91.53 562,640 -0.85(-0.92%)
Sep 01, 2022 91.54 92.65 91.06 92.38 585,080 +0.72(+0.78%)
Aug 31, 2022 93.36 93.68 91.55 91.67 847,949 -1.49(-1.60%)
Aug 30, 2022 94.83 95.90 92.99 93.16 709,860 -1.59(-1.68%)
Aug 29, 2022 94.86 95.78 94.25 94.75 513,055 -0.58(-0.60%)
Aug 26, 2022 97.46 97.86 95.23 95.32 524,627 -1.98(-2.03%)
Aug 25, 2022 95.95 97.34 95.23 97.30 365,303 +1.53(+1.60%)
Aug 24, 2022 95.64 96.01 94.79 95.77 332,814 +0.13(+0.14%)
Aug 23, 2022 96.01 96.62 95.43 95.64 414,984 -0.43(-0.45%)
Aug 22, 2022 97.68 97.68 95.48 96.07 638,789 -2.14(-2.18%)
Aug 19, 2022 99.55 99.75 98.15 98.21 668,166 -2.16(-2.16%)
Aug 18, 2022 100.46 101.31 99.62 100.37 659,073 -0.27(-0.26%)
Aug 17, 2022 98.41 100.98 98.16 100.64 741,362 +1.06(+1.06%)
Aug 16, 2022 98.73 99.76 98.50 99.58 805,597 +0.78(+0.79%)
Aug 15, 2022 97.48 99.29 97.48 98.79 604,218 +0.16(+0.16%)
Aug 12, 2022 97.38 98.72 97.38 98.63 725,526 +1.48(+1.53%)
Aug 11, 2022 95.14 97.72 95.07 97.15 963,973 +2.57(+2.72%)
Aug 10, 2022 94.28 94.93 94.12 94.58 963,257 +1.13(+1.21%)
Aug 09, 2022 93.53 94.18 92.69 93.44 869,185 +0.47(+0.51%)
Aug 08, 2022 92.51 93.69 92.19 92.97 857,139 +1.02(+1.11%)
Aug 05, 2022 90.44 92.30 90.16 91.95 878,430 +1.66(+1.84%)
Aug 04, 2022 91.04 91.61 90.11 90.29 858,671 -1.13(-1.24%)
Aug 03, 2022 89.66 91.78 89.42 91.42 957,315 +1.98(+2.21%)
Aug 02, 2022 90.16 90.51 88.31 89.44 1,382,467 -0.26(-0.30%)
Aug 01, 2022 91.10 91.37 89.02 89.71 1,300,343 -2.32(-2.52%)
Jul 29, 2022 92.36 93.41 91.15 92.02 2,724,404 -0.32(-0.35%)
Jul 28, 2022 102.98 103.51 91.78 92.35 2,505,382 -14.92(-13.91%)
Jul 27, 2022 107.05 108.11 106.17 107.26 811,143 -0.15(-0.14%)
Jul 26, 2022 106.00 107.67 106.00 107.42 697,866 +1.01(+0.95%)
Jul 25, 2022 105.46 107.08 105.37 106.40 500,254 +1.63(+1.55%)
Jul 22, 2022 104.95 105.86 103.80 104.78 461,721 +0.11(+0.11%)
Jul 21, 2022 104.35 104.75 103.18 104.67 502,043 -0.16(-0.15%)
Jul 20, 2022 105.49 106.23 104.32 104.83 614,028 -0.78(-0.74%)
Jul 19, 2022 104.40 105.78 103.87 105.61 657,649 +2.60(+2.52%)
Jul 18, 2022 106.93 107.21 102.72 103.01 776,694 -3.23(-3.04%)
Jul 15, 2022 106.35 107.59 105.22 106.24 4,603,448 +1.19(+1.13%)
Jul 14, 2022 107.05 107.53 104.92 105.05 1,163,732 -4.43(-4.05%)
Jul 13, 2022 109.89 110.75 108.76 109.49 854,977 -0.97(-0.88%)
Jul 12, 2022 111.31 112.32 110.16 110.46 982,546 -0.87(-0.78%)
Jul 11, 2022 111.22 114.14 110.84 111.33 932,143 -0.83(-0.74%)
Jul 08, 2022 113.20 113.73 111.59 112.16 799,315 -0.49(-0.44%)
Jul 07, 2022 114.55 115.31 112.54 112.65 602,903 -0.61(-0.54%)
Jul 06, 2022 112.39 114.17 112.05 113.27 556,661 +0.71(+0.63%)
Jul 05, 2022 112.35 112.99 109.72 112.56 684,144 -1.23(-1.08%)
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.