Cincinnati Financial (NQ: CINF )

110.41 -0.71 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 98.07 98.41 96.17 96.29 807,204 -1.57(-1.60%)
Aug 30, 2022 99.62 100.74 97.68 97.86 675,751 -1.67(-1.68%)
Aug 29, 2022 99.65 100.61 99.01 99.53 488,403 -0.61(-0.61%)
Aug 26, 2022 102.38 102.80 100.04 100.14 499,419 -2.08(-2.03%)
Aug 25, 2022 100.79 102.25 100.04 102.21 347,750 +1.61(+1.60%)
Aug 24, 2022 100.46 100.86 99.57 100.60 316,822 +0.14(+0.14%)
Aug 23, 2022 100.86 101.50 100.25 100.46 395,044 -0.46(-0.45%)
Aug 22, 2022 102.61 102.61 100.30 100.92 608,095 -2.25(-2.18%)
Aug 19, 2022 104.58 104.78 103.11 103.17 636,061 -2.27(-2.16%)
Aug 18, 2022 105.53 106.43 104.64 105.44 627,404 -0.28(-0.26%)
Aug 17, 2022 103.37 106.07 103.11 105.72 705,739 +1.11(+1.06%)
Aug 16, 2022 103.71 104.79 103.47 104.61 766,888 +0.83(+0.79%)
Aug 15, 2022 102.40 104.31 102.40 103.78 575,185 +0.17(+0.16%)
Aug 12, 2022 102.29 103.70 102.29 103.61 690,664 +1.56(+1.53%)
Aug 11, 2022 99.95 102.65 99.87 102.05 917,654 +2.70(+2.72%)
Aug 10, 2022 99.04 99.72 98.87 99.35 916,972 +1.19(+1.21%)
Aug 09, 2022 98.25 98.93 97.36 98.16 827,420 +0.50(+0.51%)
Aug 08, 2022 97.18 98.42 96.84 97.66 815,953 +1.07(+1.11%)
Aug 05, 2022 95.00 96.96 94.71 96.59 836,221 +1.75(+1.84%)
Aug 04, 2022 95.64 96.24 94.65 94.84 817,411 -1.19(-1.24%)
Aug 03, 2022 94.19 96.41 93.94 96.03 911,315 +2.08(+2.21%)
Aug 02, 2022 94.71 95.08 92.77 93.96 1,316,039 -0.28(-0.30%)
Aug 01, 2022 95.70 95.98 93.51 94.24 1,237,861 -2.43(-2.52%)
Jul 29, 2022 97.02 98.13 95.76 96.67 2,593,495 -0.34(-0.35%)
Jul 28, 2022 108.18 108.74 96.41 97.01 2,384,997 -15.67(-13.91%)
Jul 27, 2022 112.45 113.56 111.53 112.68 772,167 -0.16(-0.14%)
Jul 26, 2022 111.35 113.11 111.35 112.84 664,333 +1.06(+0.95%)
Jul 25, 2022 110.78 112.48 110.69 111.78 476,217 +1.71(+1.55%)
Jul 22, 2022 110.25 111.21 109.04 110.07 439,535 +0.12(+0.11%)
Jul 21, 2022 109.62 110.04 108.39 109.95 477,920 -0.17(-0.15%)
Jul 20, 2022 110.81 111.60 109.59 110.12 584,524 -0.83(-0.74%)
Jul 19, 2022 109.67 111.12 109.11 110.94 626,049 +2.73(+2.52%)
Jul 18, 2022 112.33 112.62 107.90 108.21 739,373 -3.40(-3.04%)
Jul 15, 2022 111.72 113.02 110.53 111.61 4,382,250 +1.25(+1.13%)
Jul 14, 2022 112.45 112.96 110.22 110.36 1,107,814 -4.66(-4.05%)
Jul 13, 2022 115.44 116.34 114.25 115.01 813,895 -1.02(-0.88%)
Jul 12, 2022 116.93 117.99 115.72 116.03 935,334 -0.91(-0.78%)
Jul 11, 2022 116.83 119.91 116.43 116.95 887,353 -0.87(-0.74%)
Jul 08, 2022 118.92 119.47 117.23 117.82 760,907 -0.52(-0.44%)
Jul 07, 2022 120.34 121.14 118.22 118.34 573,933 -0.65(-0.54%)
Jul 06, 2022 118.06 119.94 117.70 118.98 529,913 +0.75(+0.63%)
Jul 05, 2022 118.02 118.70 115.26 118.24 651,270 -1.29(-1.08%)
Jul 01, 2022 118.01 120.07 117.34 119.53 532,379 +1.37(+1.16%)
Jun 30, 2022 116.06 118.70 115.45 118.16 689,978 +1.07(+0.92%)
Jun 29, 2022 117.22 117.93 116.47 117.09 533,088 +0.26(+0.22%)
Jun 28, 2022 117.35 118.75 116.77 116.83 466,117 +0.46(+0.39%)
Jun 27, 2022 116.01 116.67 115.24 116.37 568,290 +0.68(+0.58%)
Jun 24, 2022 114.05 116.31 113.04 115.70 1,732,976 +2.90(+2.57%)
Jun 23, 2022 115.17 115.67 112.07 112.80 692,210 -2.12(-1.85%)
Jun 22, 2022 113.52 116.11 113.14 114.92 527,064 +0.17(+0.15%)
Jun 21, 2022 114.69 115.20 113.03 114.75 645,229 +1.57(+1.39%)
Jun 17, 2022 112.42 114.11 111.80 113.19 1,397,294 +1.26(+1.13%)
Jun 16, 2022 114.49 114.49 111.07 111.92 715,461 -4.10(-3.53%)
Jun 15, 2022 116.84 117.95 114.52 116.03 555,122 +1.09(+0.94%)
Jun 14, 2022 115.63 116.38 114.04 114.94 537,915 +0.09(+0.08%)
Jun 13, 2022 116.01 116.91 114.13 114.85 596,625 -3.52(-2.98%)
Jun 10, 2022 119.81 119.98 118.29 118.38 582,518 -3.47(-2.85%)
Jun 09, 2022 124.95 126.06 121.84 121.85 266,418 -3.05(-2.44%)
Jun 08, 2022 125.94 126.11 124.61 124.90 235,084 -1.81(-1.43%)
Jun 07, 2022 126.03 126.94 125.39 126.71 329,037 +0.22(+0.17%)
Jun 06, 2022 125.65 126.94 124.67 126.49 332,403 +1.76(+1.41%)
Jun 03, 2022 125.15 125.49 124.32 124.73 258,316 -1.00(-0.79%)
Jun 02, 2022 124.56 125.82 122.73 125.73 253,635 +1.22(+0.98%)
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.