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 (%)
Feb 28, 2020 84.60 85.15 81.58 82.58 2,480,727 -3.91(-4.53%)
Feb 27, 2020 90.59 90.86 86.43 86.49 1,967,441 -4.84(-5.30%)
Feb 26, 2020 93.28 94.04 91.31 91.33 1,335,233 -1.41(-1.52%)
Feb 25, 2020 95.58 95.91 92.66 92.74 1,054,283 -2.44(-2.57%)
Feb 24, 2020 97.36 98.07 95.18 95.19 875,149 -3.40(-3.45%)
Feb 21, 2020 99.11 99.45 98.10 98.59 770,527 -0.71(-0.71%)
Feb 20, 2020 100.10 100.10 98.46 99.30 384,108 -0.80(-0.80%)
Feb 19, 2020 101.06 101.23 100.06 100.09 491,666 -0.73(-0.73%)
Feb 18, 2020 101.76 102.32 100.65 100.83 533,124 -1.20(-1.18%)
Feb 14, 2020 101.55 102.08 101.27 102.03 691,713 +0.32(+0.31%)
Feb 13, 2020 100.23 102.24 100.23 101.71 897,903 +0.98(+0.98%)
Feb 12, 2020 101.71 101.85 100.62 100.73 750,831 -1.05(-1.03%)
Feb 11, 2020 101.37 102.31 101.10 101.78 988,352 +0.74(+0.74%)
Feb 10, 2020 100.07 101.24 99.84 101.03 730,048 +1.11(+1.11%)
Feb 07, 2020 100.19 100.36 99.30 99.93 852,615 -0.01(-0.01%)
Feb 06, 2020 98.06 100.78 97.08 99.93 979,556 +4.28(+4.47%)
Feb 05, 2020 94.80 95.83 93.94 95.66 758,665 +1.74(+1.86%)
Feb 04, 2020 95.05 95.12 93.87 93.91 636,724 -0.24(-0.25%)
Feb 03, 2020 93.73 95.28 93.32 94.15 608,503 +1.20(+1.30%)
Jan 31, 2020 94.44 94.85 92.73 92.95 1,102,721 -1.64(-1.73%)
Jan 30, 2020 92.69 94.60 92.46 94.58 527,523 +1.56(+1.68%)
Jan 29, 2020 93.57 93.85 92.83 93.03 477,138 -0.27(-0.29%)
Jan 28, 2020 93.07 94.32 92.96 93.30 541,576 +0.53(+0.57%)
Jan 27, 2020 93.11 93.61 92.56 92.77 523,861 -1.12(-1.19%)
Jan 24, 2020 93.79 94.33 93.48 93.89 372,617 +0.03(+0.03%)
Jan 23, 2020 94.50 94.50 93.12 93.86 548,108 -1.03(-1.08%)
Jan 22, 2020 94.62 95.06 94.40 94.89 397,543 +0.72(+0.76%)
Jan 21, 2020 95.00 95.36 94.02 94.17 857,796 -0.87(-0.91%)
Jan 17, 2020 93.74 95.13 93.74 95.04 650,499 +1.58(+1.69%)
Jan 16, 2020 93.78 94.34 93.27 93.46 533,148 +0.12(+0.12%)
Jan 15, 2020 93.01 93.81 92.91 93.35 530,612 +0.48(+0.51%)
Jan 14, 2020 93.35 93.39 92.49 92.87 708,234 -0.20(-0.22%)
Jan 13, 2020 92.96 93.58 92.57 93.07 683,708 +0.35(+0.37%)
Jan 10, 2020 93.19 93.89 92.63 92.73 494,000 -0.21(-0.23%)
Jan 09, 2020 91.42 92.96 91.33 92.94 848,728 +1.63(+1.78%)
Jan 08, 2020 91.13 91.99 91.06 91.31 998,719 -0.52(-0.57%)
Jan 07, 2020 93.12 93.53 91.82 91.83 499,431 -1.76(-1.88%)
Jan 06, 2020 93.74 94.13 93.06 93.59 462,518 -0.73(-0.77%)
Jan 03, 2020 93.27 94.42 93.27 94.32 521,438 +0.48(+0.51%)
Jan 02, 2020 93.54 93.90 92.81 93.84 904,611 +0.72(+0.77%)
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%)
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.