Skip to main content

Cincinnati Financial (NQ: CINF )

123.81 +0.52 (+0.42%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 71.82 72.60 70.73 71.32 861,214 +0.07(+0.10%)
Sep 29, 2020 71.57 72.01 70.14 71.25 630,121 -1.03(-1.43%)
Sep 28, 2020 71.64 73.24 70.94 72.28 866,919 +1.97(+2.80%)
Sep 25, 2020 68.94 70.54 68.18 70.31 686,124 +0.51(+0.73%)
Sep 24, 2020 69.22 71.27 67.70 69.80 655,959 +1.24(+1.81%)
Sep 23, 2020 69.53 70.74 68.38 68.56 1,971,418 -0.85(-1.23%)
Sep 22, 2020 68.70 70.35 68.30 69.41 1,071,979 +0.40(+0.58%)
Sep 21, 2020 69.49 70.98 67.50 69.01 1,263,454 -2.35(-3.29%)
Sep 18, 2020 70.41 71.90 70.29 71.36 1,903,788 +0.52(+0.74%)
Sep 17, 2020 69.97 71.49 69.35 70.83 918,701 +0.22(+0.31%)
Sep 16, 2020 69.77 71.24 69.60 70.61 765,172 +1.12(+1.61%)
Sep 15, 2020 70.86 71.11 69.33 69.50 543,612 -1.00(-1.41%)
Sep 14, 2020 70.19 71.60 70.19 70.50 807,537 +0.68(+0.97%)
Sep 11, 2020 70.01 70.65 69.06 69.82 751,512 -0.28(-0.40%)
Sep 10, 2020 71.88 71.93 69.66 70.10 934,236 -1.46(-2.04%)
Sep 09, 2020 71.73 73.01 71.09 71.56 866,937 -0.28(-0.39%)
Sep 08, 2020 72.50 73.17 70.55 71.84 775,017 -1.75(-2.38%)
Sep 04, 2020 74.63 74.97 72.65 73.59 695,763 +0.44(+0.61%)
Sep 03, 2020 74.82 76.23 72.56 73.15 582,156 -0.98(-1.32%)
Sep 02, 2020 72.39 74.65 72.12 74.13 638,229 +1.52(+2.09%)
Sep 01, 2020 71.72 72.66 71.37 72.61 610,751 +0.54(+0.74%)
Aug 31, 2020 72.75 72.96 71.78 72.08 644,811 -0.89(-1.22%)
Aug 28, 2020 73.60 73.60 72.31 72.96 392,778 -0.06(-0.09%)
Aug 27, 2020 71.22 73.84 71.22 73.03 448,037 +1.78(+2.50%)
Aug 26, 2020 71.69 71.71 70.89 71.25 425,161 -0.77(-1.07%)
Aug 25, 2020 72.25 72.93 71.74 72.02 436,795 -0.15(-0.21%)
Aug 24, 2020 70.56 72.24 70.22 72.18 522,028 +1.98(+2.82%)
Aug 21, 2020 70.68 71.29 69.97 70.20 425,060 -0.58(-0.82%)
Aug 20, 2020 69.96 71.25 69.96 70.78 451,469 -0.21(-0.29%)
Aug 19, 2020 71.33 72.40 70.67 70.99 496,223 -0.70(-0.97%)
Aug 18, 2020 71.11 72.01 70.64 71.69 605,460 +0.68(+0.96%)
Aug 17, 2020 72.68 72.73 70.61 71.00 615,780 -1.71(-2.35%)
Aug 14, 2020 72.26 73.87 71.71 72.71 667,007 +0.48(+0.67%)
Aug 13, 2020 72.67 72.86 71.57 72.23 1,081,118 -1.30(-1.77%)
Aug 12, 2020 76.27 76.50 73.51 73.53 1,284,354 -1.92(-2.54%)
Aug 11, 2020 76.86 78.03 75.19 75.44 882,246 -0.27(-0.36%)
Aug 10, 2020 74.73 76.03 73.86 75.72 748,419 +1.59(+2.14%)
Aug 07, 2020 71.97 74.36 71.75 74.13 803,185 +2.02(+2.79%)
Aug 06, 2020 71.05 72.47 71.05 72.11 534,802 -0.10(-0.14%)
Aug 05, 2020 70.73 72.95 70.73 72.21 921,989 +1.91(+2.71%)
Aug 04, 2020 71.33 71.33 69.97 70.31 841,801 -0.85(-1.20%)
Aug 03, 2020 70.92 71.79 70.09 71.16 865,966 +0.43(+0.60%)
Jul 31, 2020 72.01 72.63 70.07 70.73 2,774,128 -1.71(-2.36%)
Jul 30, 2020 73.99 74.37 71.09 72.44 1,225,162 -3.29(-4.35%)
Jul 29, 2020 76.27 76.27 74.62 75.73 1,399,160 +0.04(+0.05%)
Jul 28, 2020 75.30 77.58 73.59 75.70 1,624,546 +0.86(+1.15%)
Jul 27, 2020 75.92 75.92 73.98 74.83 1,064,020 -0.71(-0.94%)
Jul 24, 2020 75.34 76.00 74.34 75.54 1,192,658 +0.51(+0.68%)
Jul 23, 2020 72.87 75.23 72.83 75.03 1,221,874 +2.22(+3.05%)
Jul 22, 2020 70.72 73.02 70.36 72.81 1,203,068 +1.88(+2.65%)
Jul 21, 2020 69.60 71.69 69.51 70.93 1,194,745 +0.99(+1.41%)
Jul 20, 2020 69.03 70.07 68.02 69.94 1,447,486 +0.36(+0.52%)
Jul 17, 2020 68.98 70.15 67.85 69.58 1,237,720 +0.77(+1.12%)
Jul 16, 2020 66.32 69.03 66.09 68.81 1,190,197 +2.08(+3.11%)
Jul 15, 2020 66.82 67.75 65.37 66.73 1,379,912 +0.74(+1.11%)
Jul 14, 2020 63.77 66.07 63.30 65.99 1,512,639 +2.38(+3.74%)
Jul 13, 2020 64.51 64.88 63.35 63.62 1,499,114 -0.35(-0.55%)
Jul 10, 2020 61.25 64.09 60.98 63.97 1,264,052 +2.89(+4.73%)
Jul 09, 2020 62.60 62.70 59.89 61.08 1,408,159 -1.67(-2.66%)
Jul 08, 2020 61.79 62.82 61.50 62.75 1,204,350 +0.76(+1.23%)
Jul 07, 2020 61.29 63.02 60.79 61.99 2,283,617 +0.22(+0.35%)
Jul 06, 2020 60.25 62.15 60.07 61.77 2,326,531 +2.90(+4.92%)
Jul 02, 2020 59.37 60.64 58.40 58.88 1,609,675 +0.70(+1.20%)
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.