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 92.37 93.11 92.21 93.08 552,275 +0.63(+0.68%)
Dec 30, 2019 92.15 92.46 91.82 92.46 429,424 +0.48(+0.52%)
Dec 27, 2019 91.49 92.05 91.33 91.98 403,616 +0.31(+0.34%)
Dec 26, 2019 91.39 91.84 91.36 91.67 664,035 +0.25(+0.27%)
Dec 24, 2019 91.44 91.60 91.07 91.42 199,040 +0.25(+0.28%)
Dec 23, 2019 92.52 92.52 90.95 91.17 518,960 -1.01(-1.10%)
Dec 20, 2019 92.73 92.73 91.18 92.18 1,291,504 +0.74(+0.81%)
Dec 19, 2019 91.62 91.65 90.91 91.44 836,043 -0.46(-0.50%)
Dec 18, 2019 92.99 93.07 91.90 91.90 715,209 -1.07(-1.15%)
Dec 17, 2019 93.37 93.47 92.54 92.97 974,396 -0.11(-0.11%)
Dec 16, 2019 93.06 93.42 92.81 93.07 600,599 +0.22(+0.24%)
Dec 13, 2019 93.22 93.43 92.53 92.85 511,951 -0.64(-0.69%)
Dec 12, 2019 92.63 93.88 92.48 93.50 637,843 +0.76(+0.82%)
Dec 11, 2019 93.27 93.28 92.36 92.74 416,343 -0.34(-0.37%)
Dec 10, 2019 93.40 93.94 92.97 93.08 427,885 -0.48(-0.52%)
Dec 09, 2019 93.06 93.68 92.70 93.57 616,540 +0.78(+0.84%)
Dec 06, 2019 92.55 93.00 92.28 92.78 688,659 +0.59(+0.64%)
Dec 05, 2019 92.32 92.40 91.91 92.19 710,001 +0.13(+0.14%)
Dec 04, 2019 92.02 92.47 91.68 92.06 732,229 +0.14(+0.15%)
Dec 03, 2019 92.56 92.78 91.46 91.92 563,626 -1.09(-1.17%)
Dec 02, 2019 94.20 94.37 93.00 93.01 777,400 -1.25(-1.33%)
Nov 29, 2019 94.67 94.91 93.99 94.26 369,086 -0.31(-0.33%)
Nov 27, 2019 94.47 94.83 93.99 94.57 713,416 +0.10(+0.11%)
Nov 26, 2019 93.34 94.50 93.19 94.47 1,499,970 +1.18(+1.27%)
Nov 25, 2019 93.40 93.84 93.13 93.29 605,816 +0.17(+0.18%)
Nov 22, 2019 93.45 94.19 93.01 93.12 589,289 -0.30(-0.32%)
Nov 21, 2019 95.08 95.35 93.22 93.42 642,892 -1.62(-1.70%)
Nov 20, 2019 95.01 95.93 94.69 95.04 926,746 +0.03(+0.03%)
Nov 19, 2019 95.10 95.33 94.80 95.01 1,015,109 +0.04(+0.04%)
Nov 18, 2019 94.07 94.99 93.97 94.98 816,827 +0.67(+0.71%)
Nov 15, 2019 95.23 95.57 94.05 94.31 906,136 -0.79(-0.83%)
Nov 14, 2019 95.40 95.40 94.50 95.10 969,243 -0.33(-0.34%)
Nov 13, 2019 95.35 95.95 94.84 95.43 1,212,462 -0.18(-0.18%)
Nov 12, 2019 96.19 96.71 95.37 95.60 754,163 -0.50(-0.52%)
Nov 11, 2019 95.54 96.46 95.32 96.10 404,696 +0.39(+0.40%)
Nov 08, 2019 95.52 96.58 95.29 95.72 546,702 -0.29(-0.30%)
Nov 07, 2019 97.34 97.34 95.41 96.01 799,538 -1.64(-1.68%)
Nov 06, 2019 97.19 97.68 96.52 97.64 639,629 +0.76(+0.78%)
Nov 05, 2019 96.86 97.24 96.14 96.89 561,160 -0.13(-0.14%)
Nov 04, 2019 99.15 99.65 96.72 97.02 593,321 -1.69(-1.71%)
Nov 01, 2019 99.96 100.38 97.81 98.71 634,943 -0.98(-0.98%)
Oct 31, 2019 99.11 99.72 98.25 99.69 1,281,767 +0.38(+0.38%)
Oct 30, 2019 98.18 99.70 97.67 99.31 933,251 +1.23(+1.26%)
Oct 29, 2019 97.37 98.56 96.97 98.08 894,822 +0.57(+0.59%)
Oct 28, 2019 98.31 98.80 96.99 97.50 970,139 -0.81(-0.82%)
Oct 25, 2019 102.14 103.82 96.57 98.31 1,116,913 -3.19(-3.14%)
Oct 24, 2019 100.70 101.68 99.72 101.50 1,194,839 +1.15(+1.15%)
Oct 23, 2019 99.67 100.45 99.55 100.35 509,781 +0.51(+0.51%)
Oct 22, 2019 102.13 102.13 99.51 99.84 555,831 -2.34(-2.29%)
Oct 21, 2019 102.03 102.37 100.95 102.18 592,480 +0.28(+0.28%)
Oct 18, 2019 101.22 102.27 100.89 101.90 721,593 +0.53(+0.52%)
Oct 17, 2019 101.82 102.09 100.70 101.37 810,159 -0.11(-0.11%)
Oct 16, 2019 101.77 101.80 100.19 101.48 762,927 -0.73(-0.71%)
Oct 15, 2019 102.69 102.90 101.84 102.21 486,483 -0.07(-0.07%)
Oct 14, 2019 101.94 102.88 101.72 102.28 440,469 +0.03(+0.03%)
Oct 11, 2019 103.81 104.07 102.19 102.26 645,504 -0.09(-0.09%)
Oct 10, 2019 101.11 102.60 101.11 102.35 445,056 +1.23(+1.22%)
Oct 09, 2019 100.31 101.62 100.31 101.11 616,697 +0.89(+0.89%)
Oct 08, 2019 101.69 101.69 99.92 100.22 687,987 -1.90(-1.86%)
Oct 07, 2019 103.21 103.32 102.09 102.13 555,856 -1.26(-1.22%)
Oct 04, 2019 101.04 103.55 100.87 103.39 630,854 +2.84(+2.82%)
Oct 03, 2019 98.93 100.72 98.93 100.55 586,885 +1.03(+1.04%)
Oct 02, 2019 99.98 100.11 98.23 99.52 586,326 -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.