Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.84 106.48 101.26 106.39 996,956 +2.71(+2.62%)
Nov 29, 2022 102.65 104.51 102.60 103.67 418,510 +0.71(+0.69%)
Nov 28, 2022 104.73 104.94 102.85 102.96 463,873 -2.34(-2.22%)
Nov 25, 2022 104.74 105.40 104.42 105.30 180,618 +0.99(+0.95%)
Nov 23, 2022 103.49 104.34 102.98 104.31 380,567 +0.73(+0.70%)
Nov 22, 2022 103.08 103.85 102.31 103.59 399,931 +1.16(+1.13%)
Nov 21, 2022 102.20 103.03 101.60 102.43 558,720 -0.03(-0.03%)
Nov 18, 2022 102.38 103.18 101.28 102.45 419,118 +1.17(+1.15%)
Nov 17, 2022 100.47 101.44 99.99 101.28 336,711 -0.21(-0.21%)
Nov 16, 2022 102.19 102.56 101.12 101.50 606,553 -0.51(-0.50%)
Nov 15, 2022 105.11 105.21 101.61 102.00 570,838 -2.43(-2.33%)
Nov 14, 2022 105.58 107.16 104.39 104.44 1,019,657 -1.11(-1.05%)
Nov 11, 2022 103.55 105.94 102.58 105.55 1,087,099 +2.44(+2.36%)
Nov 10, 2022 100.09 103.26 99.35 103.12 1,032,116 +5.81(+5.97%)
Nov 09, 2022 98.31 98.90 97.10 97.31 425,917 -1.59(-1.61%)
Nov 08, 2022 97.83 99.03 97.32 98.90 711,586 +0.69(+0.70%)
Nov 07, 2022 95.78 98.21 95.27 98.21 695,891 +2.53(+2.65%)
Nov 04, 2022 93.42 95.75 93.41 95.68 537,008 +2.67(+2.88%)
Nov 03, 2022 93.85 94.64 92.65 93.00 657,727 -1.97(-2.07%)
Nov 02, 2022 94.60 97.02 93.92 94.97 953,749 -0.16(-0.17%)
Nov 01, 2022 99.20 99.34 94.34 95.13 1,151,413 -3.93(-3.97%)
Oct 31, 2022 97.63 99.19 96.91 99.06 1,989,380 +0.80(+0.81%)
Oct 28, 2022 95.30 98.38 95.12 98.26 663,230 +3.53(+3.72%)
Oct 27, 2022 95.14 96.57 94.63 94.74 702,745 +0.68(+0.72%)
Oct 26, 2022 95.63 96.23 93.72 94.06 1,075,175 -0.81(-0.86%)
Oct 25, 2022 94.80 94.95 92.72 94.87 825,998 -0.68(-0.71%)
Oct 24, 2022 96.44 97.23 94.83 95.55 1,090,981 +0.40(+0.42%)
Oct 21, 2022 93.85 96.02 93.14 95.15 3,182,597 +1.43(+1.52%)
Oct 20, 2022 95.92 95.92 93.24 93.72 860,581 -3.15(-3.26%)
Oct 19, 2022 97.12 98.36 95.99 96.87 653,654 -0.53(-0.54%)
Oct 18, 2022 97.58 98.28 96.52 97.40 788,850 +1.25(+1.30%)
Oct 17, 2022 96.60 96.74 95.02 96.16 795,493 +1.19(+1.25%)
Oct 14, 2022 97.26 98.26 94.82 94.97 875,457 -2.25(-2.32%)
Oct 13, 2022 92.06 97.59 91.38 97.22 847,003 +4.12(+4.43%)
Oct 12, 2022 92.59 94.42 92.15 93.10 914,587 +0.52(+0.56%)
Oct 11, 2022 91.44 94.54 91.10 92.58 771,436 +0.78(+0.85%)
Oct 10, 2022 90.63 92.06 90.59 91.80 427,070 +1.74(+1.93%)
Oct 07, 2022 91.19 91.21 89.78 90.07 922,700 -1.56(-1.71%)
Oct 06, 2022 91.95 92.38 91.20 91.63 899,066 -1.03(-1.11%)
Oct 05, 2022 91.17 93.31 91.17 92.66 634,366 +0.43(+0.47%)
Oct 04, 2022 89.81 92.39 89.81 92.22 711,058 +2.81(+3.14%)
Oct 03, 2022 86.90 89.77 85.93 89.42 1,066,947 +3.54(+4.12%)
Sep 30, 2022 88.20 88.61 85.68 85.88 957,446 -2.19(-2.48%)
Sep 29, 2022 88.26 88.42 87.50 88.06 698,461 -0.60(-0.68%)
Sep 28, 2022 87.39 89.12 86.80 88.67 648,460 +1.67(+1.92%)
Sep 27, 2022 86.80 87.28 85.66 87.00 714,419 +0.46(+0.53%)
Sep 26, 2022 87.60 88.15 85.00 86.54 656,502 -1.67(-1.89%)
Sep 23, 2022 88.77 89.18 87.41 88.21 847,716 -0.95(-1.06%)
Sep 22, 2022 90.95 91.09 88.93 89.16 938,423 -1.45(-1.60%)
Sep 21, 2022 93.53 93.91 90.58 90.60 463,035 -2.43(-2.61%)
Sep 20, 2022 94.60 94.60 91.79 93.03 876,822 -2.04(-2.15%)
Sep 19, 2022 92.67 95.19 92.60 95.07 754,882 +1.68(+1.80%)
Sep 16, 2022 95.87 95.87 93.34 93.39 4,111,163 -2.29(-2.39%)
Sep 15, 2022 95.41 97.25 95.17 95.69 813,456 +0.28(+0.29%)
Sep 14, 2022 95.11 95.66 94.01 95.41 796,628 +0.78(+0.83%)
Sep 13, 2022 96.45 97.01 94.46 94.63 863,905 -3.09(-3.16%)
Sep 12, 2022 96.33 97.92 96.33 97.71 874,739 +1.84(+1.92%)
Sep 09, 2022 95.52 96.33 95.16 95.87 762,620 +0.96(+1.01%)
Sep 08, 2022 93.65 95.30 93.53 94.91 634,792 +0.62(+0.66%)
Sep 07, 2022 92.65 94.39 92.62 94.29 507,494 +1.72(+1.86%)
Sep 06, 2022 92.99 93.55 92.08 92.57 803,812 +0.38(+0.41%)
Sep 02, 2022 93.42 94.60 91.84 92.19 558,636 -0.86(-0.92%)
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.