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 (%)
Sep 30, 2021 109.61 110.38 106.40 106.96 810,069 -1.99(-1.83%)
Sep 29, 2021 108.47 109.80 108.23 108.96 336,424 +0.59(+0.54%)
Sep 28, 2021 110.75 111.67 108.20 108.37 531,931 -2.58(-2.33%)
Sep 27, 2021 109.76 111.25 109.73 110.95 431,444 +1.74(+1.59%)
Sep 24, 2021 108.97 109.72 108.04 109.21 269,487 +0.48(+0.44%)
Sep 23, 2021 107.94 109.84 107.94 108.73 425,451 +1.55(+1.44%)
Sep 22, 2021 107.78 107.91 106.91 107.19 383,442 +0.66(+0.62%)
Sep 21, 2021 107.72 108.15 106.17 106.52 430,091 -0.49(-0.46%)
Sep 20, 2021 107.52 107.83 105.54 107.01 639,720 -2.04(-1.87%)
Sep 17, 2021 109.96 110.87 108.93 109.05 1,165,939 -1.35(-1.22%)
Sep 16, 2021 110.76 110.98 109.66 110.40 393,894 -0.37(-0.34%)
Sep 15, 2021 109.10 111.07 108.91 110.77 527,705 +1.38(+1.27%)
Sep 14, 2021 110.52 110.52 108.92 109.39 497,306 -0.98(-0.89%)
Sep 13, 2021 110.02 110.81 109.28 110.37 388,690 +1.03(+0.95%)
Sep 10, 2021 111.44 112.00 109.29 109.33 412,029 -1.74(-1.57%)
Sep 09, 2021 112.02 113.51 110.99 111.07 440,499 -0.92(-0.82%)
Sep 08, 2021 110.97 112.86 110.56 112.00 387,827 +0.75(+0.68%)
Sep 07, 2021 113.05 113.05 111.17 111.24 383,423 -1.54(-1.36%)
Sep 03, 2021 113.96 113.96 112.41 112.78 397,624 -0.97(-0.85%)
Sep 02, 2021 114.05 114.34 113.22 113.75 368,577 -0.06(-0.05%)
Sep 01, 2021 114.94 114.94 113.07 113.80 393,530 -1.14(-0.99%)
Aug 31, 2021 114.27 115.76 113.91 114.94 560,191 +0.42(+0.37%)
Aug 30, 2021 115.79 115.82 114.48 114.52 296,384 -1.35(-1.17%)
Aug 27, 2021 114.17 115.97 114.17 115.87 361,155 +1.70(+1.48%)
Aug 26, 2021 116.89 116.89 114.13 114.17 363,414 -2.12(-1.83%)
Aug 25, 2021 115.00 117.05 114.72 116.30 485,294 +1.60(+1.40%)
Aug 24, 2021 115.19 115.48 114.53 114.70 291,790 -0.11(-0.10%)
Aug 23, 2021 115.04 116.14 114.39 114.81 336,360 -0.05(-0.04%)
Aug 20, 2021 113.59 115.26 112.96 114.86 397,220 +1.51(+1.33%)
Aug 19, 2021 112.00 114.06 111.93 113.35 398,554 +0.52(+0.46%)
Aug 18, 2021 113.87 114.95 112.73 112.83 375,405 -1.48(-1.29%)
Aug 17, 2021 114.31 114.83 113.24 114.31 352,195 +0.61(+0.54%)
Aug 16, 2021 112.36 113.76 111.45 113.69 371,678 +0.62(+0.55%)
Aug 13, 2021 113.96 113.96 112.72 113.07 368,630 -0.42(-0.37%)
Aug 12, 2021 113.21 113.72 112.09 113.49 346,007 +0.54(+0.48%)
Aug 11, 2021 112.52 113.12 111.80 112.95 387,621 +0.80(+0.71%)
Aug 10, 2021 111.29 112.78 111.09 112.14 538,446 +0.72(+0.64%)
Aug 09, 2021 111.10 111.78 110.31 111.43 296,679 +0.32(+0.28%)
Aug 06, 2021 109.56 111.44 109.56 111.11 469,060 +2.70(+2.49%)
Aug 05, 2021 109.44 109.97 106.96 108.41 582,562 +0.46(+0.42%)
Aug 04, 2021 110.07 110.57 107.70 107.95 749,923 -2.83(-2.56%)
Aug 03, 2021 111.49 111.75 109.21 110.78 408,564 -0.16(-0.14%)
Aug 02, 2021 110.59 112.42 110.13 110.94 647,934 +1.15(+1.04%)
Jul 30, 2021 107.77 110.95 107.77 109.80 1,268,462 +0.17(+0.15%)
Jul 29, 2021 108.06 110.40 106.58 109.63 915,577 +3.73(+3.52%)
Jul 28, 2021 108.47 108.47 105.15 105.90 569,837 -2.19(-2.03%)
Jul 27, 2021 107.92 108.59 106.62 108.09 592,652 -0.67(-0.62%)
Jul 26, 2021 107.36 109.16 107.36 108.76 485,489 +1.43(+1.33%)
Jul 23, 2021 107.75 108.36 106.58 107.34 434,866 +0.20(+0.19%)
Jul 22, 2021 109.08 109.08 107.00 107.13 377,021 -2.44(-2.23%)
Jul 21, 2021 110.24 111.05 109.44 109.57 347,761 +0.44(+0.40%)
Jul 20, 2021 106.67 110.03 106.67 109.14 531,340 +2.83(+2.66%)
Jul 19, 2021 108.38 108.90 105.56 106.30 504,061 -4.10(-3.71%)
Jul 16, 2021 110.69 111.07 109.88 110.40 403,870 +0.04(+0.03%)
Jul 15, 2021 109.02 110.79 108.59 110.37 417,414 +0.46(+0.42%)
Jul 14, 2021 111.23 111.92 109.16 109.91 425,427 -0.66(-0.60%)
Jul 13, 2021 111.59 111.59 110.49 110.57 517,613 -1.03(-0.92%)
Jul 12, 2021 109.69 112.13 109.35 111.59 597,612 +0.88(+0.79%)
Jul 09, 2021 108.29 110.83 107.57 110.72 836,105 +4.76(+4.49%)
Jul 08, 2021 107.75 108.15 105.55 105.96 650,891 -3.20(-2.94%)
Jul 07, 2021 107.73 109.29 107.73 109.16 412,583 +0.76(+0.70%)
Jul 06, 2021 107.51 109.75 106.48 108.40 581,384 -1.36(-1.24%)
Jul 02, 2021 109.71 109.88 108.88 109.76 315,355 -0.07(-0.07%)
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.