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 (%)
Nov 29, 2019 94.71 94.96 94.03 94.30 368,928 -0.31(-0.33%)
Nov 27, 2019 94.51 94.87 94.03 94.61 713,109 +0.10(+0.11%)
Nov 26, 2019 93.38 94.54 93.23 94.51 1,499,325 +1.18(+1.27%)
Nov 25, 2019 93.44 93.88 93.17 93.33 605,556 +0.17(+0.18%)
Nov 22, 2019 93.49 94.23 93.05 93.16 589,036 -0.30(-0.32%)
Nov 21, 2019 95.12 95.40 93.26 93.46 642,616 -1.62(-1.70%)
Nov 20, 2019 95.05 95.97 94.73 95.08 926,348 +0.03(+0.03%)
Nov 19, 2019 95.14 95.37 94.84 95.05 1,014,673 +0.04(+0.04%)
Nov 18, 2019 94.11 95.03 94.02 95.02 816,476 +0.67(+0.71%)
Nov 15, 2019 95.27 95.61 94.09 94.35 905,747 -0.79(-0.83%)
Nov 14, 2019 95.44 95.44 94.54 95.14 968,827 -0.33(-0.34%)
Nov 13, 2019 95.39 96.00 94.88 95.47 1,211,941 -0.18(-0.18%)
Nov 12, 2019 96.23 96.75 95.41 95.64 753,839 -0.50(-0.52%)
Nov 11, 2019 95.58 96.50 95.36 96.14 404,522 +0.39(+0.40%)
Nov 08, 2019 95.56 96.63 95.33 95.76 546,467 -0.29(-0.30%)
Nov 07, 2019 97.38 97.38 95.45 96.05 799,195 -1.64(-1.68%)
Nov 06, 2019 97.23 97.73 96.56 97.69 639,354 +0.76(+0.78%)
Nov 05, 2019 96.90 97.28 96.18 96.93 560,919 -0.13(-0.14%)
Nov 04, 2019 99.19 99.69 96.76 97.06 593,066 -1.69(-1.71%)
Nov 01, 2019 100.00 100.43 97.85 98.75 634,670 -0.98(-0.98%)
Oct 31, 2019 99.15 99.77 98.29 99.73 1,281,216 +0.38(+0.38%)
Oct 30, 2019 98.22 99.74 97.71 99.35 932,850 +1.23(+1.26%)
Oct 29, 2019 97.41 98.60 97.01 98.12 894,437 +0.57(+0.59%)
Oct 28, 2019 98.36 98.84 97.03 97.55 969,722 -0.81(-0.82%)
Oct 25, 2019 102.19 103.86 96.61 98.36 1,116,433 -3.19(-3.14%)
Oct 24, 2019 100.74 101.72 99.77 101.55 1,194,326 +1.15(+1.15%)
Oct 23, 2019 99.71 100.50 99.59 100.39 509,562 +0.51(+0.51%)
Oct 22, 2019 102.17 102.17 99.55 99.88 555,592 -2.34(-2.29%)
Oct 21, 2019 102.07 102.42 101.00 102.22 592,226 +0.28(+0.28%)
Oct 18, 2019 101.26 102.31 100.93 101.94 721,283 +0.53(+0.52%)
Oct 17, 2019 101.86 102.14 100.74 101.41 809,811 -0.11(-0.11%)
Oct 16, 2019 101.81 101.84 100.23 101.53 762,599 -0.73(-0.71%)
Oct 15, 2019 102.73 102.94 101.88 102.26 486,274 -0.07(-0.07%)
Oct 14, 2019 101.98 102.93 101.77 102.33 440,280 +0.03(+0.03%)
Oct 11, 2019 103.85 104.12 102.23 102.30 645,227 -0.09(-0.09%)
Oct 10, 2019 101.16 102.65 101.16 102.39 444,865 +1.23(+1.22%)
Oct 09, 2019 100.36 101.66 100.36 101.16 616,432 +0.89(+0.89%)
Oct 08, 2019 101.73 101.73 99.96 100.27 687,691 -1.90(-1.86%)
Oct 07, 2019 103.25 103.37 102.13 102.17 555,617 -1.26(-1.22%)
Oct 04, 2019 101.09 103.60 100.91 103.43 630,583 +2.84(+2.82%)
Oct 03, 2019 98.97 100.76 98.97 100.59 586,633 +1.03(+1.03%)
Oct 02, 2019 100.02 100.15 98.28 99.56 586,074 -1.04(-1.03%)
Oct 01, 2019 102.97 103.11 100.50 100.60 525,863 -2.18(-2.12%)
Sep 30, 2019 101.98 102.93 101.77 102.78 593,873 +0.80(+0.79%)
Sep 27, 2019 103.07 103.11 101.34 101.98 450,887 -0.73(-0.71%)
Sep 26, 2019 101.56 103.21 101.48 102.71 668,348 +1.31(+1.29%)
Sep 25, 2019 100.66 101.58 100.31 101.39 816,256 +0.66(+0.66%)
Sep 24, 2019 101.27 101.47 100.29 100.73 658,914 +0.06(+0.06%)
Sep 23, 2019 99.86 101.15 99.86 100.67 442,416 +0.41(+0.41%)
Sep 20, 2019 100.48 100.78 99.39 100.26 1,029,820 -0.43(-0.43%)
Sep 19, 2019 100.65 101.44 100.50 100.69 424,721 -0.22(-0.22%)
Sep 18, 2019 100.44 100.97 99.69 100.91 467,550 +0.44(+0.44%)
Sep 17, 2019 99.04 100.50 99.04 100.47 723,404 +1.61(+1.63%)
Sep 16, 2019 98.67 99.02 98.14 98.86 526,446 -0.15(-0.15%)
Sep 13, 2019 99.27 99.57 98.35 99.01 609,887 -0.25(-0.26%)
Sep 12, 2019 98.10 99.63 97.96 99.26 594,531 +1.54(+1.58%)
Sep 11, 2019 97.69 98.06 96.16 97.72 723,615 -0.26(-0.27%)
Sep 10, 2019 99.32 99.32 97.46 97.98 879,338 -1.42(-1.43%)
Sep 09, 2019 101.01 101.09 98.62 99.40 914,411 -1.35(-1.34%)
Sep 06, 2019 100.02 101.30 99.94 100.75 515,654 +0.89(+0.89%)
Sep 05, 2019 100.22 101.02 99.53 99.87 514,390 +0.24(+0.24%)
Sep 04, 2019 99.39 99.70 98.61 99.63 630,944 +0.86(+0.87%)
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.