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 (%)
Jul 29, 2022 92.40 93.45 91.19 92.06 2,723,233 -0.32(-0.35%)
Jul 28, 2022 103.03 103.56 91.82 92.39 2,504,305 -14.93(-13.91%)
Jul 27, 2022 107.09 108.15 106.21 107.31 810,794 -0.15(-0.14%)
Jul 26, 2022 106.04 107.72 106.04 107.46 697,566 +1.01(+0.95%)
Jul 25, 2022 105.50 107.12 105.42 106.45 500,039 +1.63(+1.55%)
Jul 22, 2022 104.99 105.91 103.85 104.82 461,523 +0.11(+0.11%)
Jul 21, 2022 104.40 104.80 103.23 104.71 501,827 -0.16(-0.15%)
Jul 20, 2022 105.53 106.28 104.37 104.87 613,764 -0.78(-0.74%)
Jul 19, 2022 104.44 105.83 103.92 105.66 657,366 +2.60(+2.52%)
Jul 18, 2022 106.98 107.25 102.76 103.05 776,360 -3.23(-3.04%)
Jul 15, 2022 106.39 107.63 105.27 106.29 4,601,469 +1.19(+1.13%)
Jul 14, 2022 107.09 107.58 104.97 105.10 1,163,232 -4.44(-4.05%)
Jul 13, 2022 109.94 110.80 108.81 109.53 854,610 -0.97(-0.88%)
Jul 12, 2022 111.36 112.37 110.20 110.51 982,124 -0.87(-0.78%)
Jul 11, 2022 111.26 114.19 110.89 111.38 931,742 -0.83(-0.74%)
Jul 08, 2022 113.25 113.78 111.64 112.21 798,971 -0.49(-0.44%)
Jul 07, 2022 114.60 115.36 112.59 112.70 602,643 -0.61(-0.54%)
Jul 06, 2022 112.44 114.22 112.10 113.32 556,421 +0.71(+0.63%)
Jul 05, 2022 112.40 113.04 109.77 112.61 683,850 -1.23(-1.08%)
Jul 01, 2022 112.39 114.35 111.75 113.84 559,011 +1.31(+1.16%)
Jun 30, 2022 110.53 113.04 109.95 112.53 724,494 +1.02(+0.92%)
Jun 29, 2022 111.63 112.31 110.92 111.51 559,755 +0.25(+0.22%)
Jun 28, 2022 111.76 113.09 111.21 111.26 489,435 +0.44(+0.39%)
Jun 27, 2022 110.48 111.11 109.75 110.83 596,718 +0.64(+0.58%)
Jun 24, 2022 108.62 110.77 107.65 110.19 1,819,667 +2.76(+2.57%)
Jun 23, 2022 109.69 110.16 106.73 107.42 726,838 -2.02(-1.85%)
Jun 22, 2022 108.11 110.58 107.75 109.45 553,430 +0.16(+0.15%)
Jun 21, 2022 109.23 109.71 107.64 109.29 677,506 +1.49(+1.39%)
Jun 17, 2022 107.06 108.67 106.47 107.79 1,467,192 +1.20(+1.13%)
Jun 16, 2022 109.03 109.03 105.78 106.59 751,252 -3.91(-3.53%)
Jun 15, 2022 111.28 112.33 109.06 110.50 582,892 +1.03(+0.94%)
Jun 14, 2022 110.12 110.84 108.61 109.46 564,824 +0.08(+0.08%)
Jun 13, 2022 110.48 111.34 108.69 109.38 626,471 -3.36(-2.98%)
Jun 10, 2022 114.10 114.26 112.65 112.74 611,659 -3.31(-2.85%)
Jun 09, 2022 119.00 120.05 116.04 116.05 279,745 -2.91(-2.44%)
Jun 08, 2022 119.94 120.10 118.67 118.95 246,844 -1.72(-1.43%)
Jun 07, 2022 120.02 120.89 119.41 120.67 345,497 +0.21(+0.17%)
Jun 06, 2022 119.67 120.90 118.73 120.46 349,031 +1.67(+1.41%)
Jun 03, 2022 119.19 119.52 118.40 118.79 271,238 -0.95(-0.79%)
Jun 02, 2022 118.62 119.83 116.88 119.74 266,323 +1.17(+0.98%)
Jun 01, 2022 120.39 120.54 116.71 118.58 397,785 -1.64(-1.37%)
May 31, 2022 119.81 121.15 118.28 120.22 675,010 -0.53(-0.44%)
May 27, 2022 119.83 120.77 119.50 120.75 300,410 +1.28(+1.07%)
May 26, 2022 117.50 120.06 117.48 119.47 394,881 +2.46(+2.11%)
May 25, 2022 117.16 118.38 116.01 117.00 603,608 -0.61(-0.52%)
May 24, 2022 117.52 118.17 115.47 117.62 681,953 -0.23(-0.20%)
May 23, 2022 116.28 118.40 115.41 117.85 591,253 +3.16(+2.76%)
May 20, 2022 116.05 116.67 113.07 114.69 865,564 -0.65(-0.56%)
May 19, 2022 115.64 116.86 112.81 115.34 712,919 -2.01(-1.71%)
May 18, 2022 118.92 118.97 116.91 117.35 452,227 -2.03(-1.70%)
May 17, 2022 119.66 120.26 118.35 119.38 499,163 +0.81(+0.68%)
May 16, 2022 118.54 119.42 117.55 118.58 466,693 -0.11(-0.09%)
May 13, 2022 117.62 118.94 117.20 118.69 538,468 +1.33(+1.13%)
May 12, 2022 117.52 117.86 115.41 117.36 940,184 -0.31(-0.26%)
May 11, 2022 117.76 119.21 117.22 117.67 637,270 +0.14(+0.12%)
May 10, 2022 118.74 119.61 116.51 117.53 919,932 -0.02(-0.02%)
May 09, 2022 117.68 118.58 116.69 117.55 784,893 -1.35(-1.14%)
May 06, 2022 118.01 119.39 116.81 118.90 567,765 +0.57(+0.49%)
May 05, 2022 118.47 119.42 116.65 118.33 735,046 -1.40(-1.17%)
May 04, 2022 114.87 119.78 114.55 119.73 791,490 +4.86(+4.23%)
May 03, 2022 114.31 116.29 114.21 114.87 817,512 +1.34(+1.18%)
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.