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 (%)
Dec 31, 2019 92.41 93.15 92.24 93.12 552,038 +0.63(+0.68%)
Dec 30, 2019 92.19 92.50 91.86 92.49 429,240 +0.48(+0.52%)
Dec 27, 2019 91.53 92.09 91.37 92.02 403,442 +0.31(+0.34%)
Dec 26, 2019 91.43 91.88 91.40 91.71 663,749 +0.25(+0.27%)
Dec 24, 2019 91.48 91.64 91.10 91.46 198,955 +0.25(+0.28%)
Dec 23, 2019 92.56 92.56 90.99 91.21 518,737 -1.01(-1.10%)
Dec 20, 2019 92.77 92.77 91.22 92.22 1,290,949 +0.74(+0.81%)
Dec 19, 2019 91.66 91.69 90.95 91.48 835,684 -0.46(-0.50%)
Dec 18, 2019 93.03 93.11 91.94 91.94 714,902 -1.07(-1.15%)
Dec 17, 2019 93.41 93.51 92.58 93.01 973,977 -0.11(-0.11%)
Dec 16, 2019 93.10 93.46 92.85 93.11 600,341 +0.22(+0.24%)
Dec 13, 2019 93.26 93.47 92.57 92.89 511,731 -0.64(-0.69%)
Dec 12, 2019 92.67 93.92 92.52 93.54 637,569 +0.76(+0.82%)
Dec 11, 2019 93.31 93.32 92.40 92.78 416,164 -0.34(-0.37%)
Dec 10, 2019 93.44 93.98 93.01 93.12 427,701 -0.48(-0.52%)
Dec 09, 2019 93.10 93.72 92.74 93.61 616,275 +0.78(+0.84%)
Dec 06, 2019 92.59 93.04 92.32 92.82 688,363 +0.59(+0.64%)
Dec 05, 2019 92.36 92.44 91.95 92.23 709,696 +0.13(+0.14%)
Dec 04, 2019 92.06 92.51 91.72 92.10 731,915 +0.14(+0.15%)
Dec 03, 2019 92.60 92.82 91.50 91.96 563,384 -1.09(-1.17%)
Dec 02, 2019 94.24 94.41 93.03 93.05 777,066 -1.25(-1.33%)
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%)
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.