Skip to main content

Cincinnati Financial (NQ: CINF )

135.77 -0.53 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.15 105.77 100.58 105.67 1,003,671 +2.70(+2.62%)
Nov 29, 2022 101.96 103.81 101.92 102.98 421,329 +0.70(+0.69%)
Nov 28, 2022 104.03 104.24 102.16 102.27 466,997 -2.32(-2.22%)
Nov 25, 2022 104.04 104.70 103.72 104.60 181,834 +0.98(+0.95%)
Nov 23, 2022 102.80 103.64 102.29 103.62 383,130 +0.72(+0.70%)
Nov 22, 2022 102.39 103.16 101.63 102.89 402,625 +1.15(+1.13%)
Nov 21, 2022 101.51 102.34 100.92 101.74 562,483 -0.03(-0.03%)
Nov 18, 2022 101.69 102.49 100.60 101.77 421,941 +1.16(+1.15%)
Nov 17, 2022 99.80 100.76 99.32 100.61 338,979 -0.21(-0.21%)
Nov 16, 2022 101.50 101.87 100.44 100.82 610,638 -0.50(-0.50%)
Nov 15, 2022 104.41 104.50 100.93 101.32 574,683 -2.42(-2.33%)
Nov 14, 2022 104.87 106.44 103.69 103.74 1,026,524 -1.11(-1.05%)
Nov 11, 2022 102.86 105.24 101.89 104.84 1,094,421 +2.42(+2.36%)
Nov 10, 2022 99.42 102.57 98.68 102.43 1,039,068 +5.77(+5.97%)
Nov 09, 2022 97.65 98.24 96.45 96.65 428,785 -1.58(-1.61%)
Nov 08, 2022 97.18 98.37 96.66 98.24 716,379 +0.69(+0.70%)
Nov 07, 2022 95.14 97.55 94.63 97.55 700,578 +2.51(+2.65%)
Nov 04, 2022 92.80 95.11 92.79 95.04 540,625 +2.66(+2.88%)
Nov 03, 2022 93.23 94.01 92.03 92.38 662,156 -1.95(-2.07%)
Nov 02, 2022 93.97 96.37 93.29 94.33 960,172 -0.16(-0.17%)
Nov 01, 2022 98.54 98.67 93.71 94.49 1,159,168 -3.90(-3.97%)
Oct 31, 2022 96.98 98.52 96.26 98.40 2,002,779 +0.79(+0.81%)
Oct 28, 2022 94.66 97.72 94.48 97.61 667,697 +3.50(+3.72%)
Oct 27, 2022 94.50 95.92 94.00 94.10 707,478 +0.68(+0.72%)
Oct 26, 2022 94.99 95.59 93.09 93.43 1,082,416 -0.81(-0.86%)
Oct 25, 2022 94.17 94.31 92.10 94.24 831,561 -0.68(-0.71%)
Oct 24, 2022 95.80 96.58 94.20 94.91 1,098,329 +0.40(+0.42%)
Oct 21, 2022 93.23 95.38 92.51 94.51 3,204,033 +1.42(+1.52%)
Oct 20, 2022 95.27 95.27 92.62 93.09 866,377 -3.13(-3.26%)
Oct 19, 2022 96.47 97.70 95.35 96.23 658,056 -0.52(-0.54%)
Oct 18, 2022 96.93 97.63 95.87 96.75 794,163 +1.24(+1.30%)
Oct 17, 2022 95.95 96.09 94.38 95.51 800,851 +1.18(+1.25%)
Oct 14, 2022 96.61 97.61 94.19 94.33 881,353 -2.24(-2.32%)
Oct 13, 2022 91.45 96.94 90.77 96.57 852,708 +4.10(+4.43%)
Oct 12, 2022 91.97 93.79 91.53 92.47 920,747 +0.51(+0.56%)
Oct 11, 2022 90.83 93.91 90.49 91.96 776,632 +0.77(+0.85%)
Oct 10, 2022 90.03 91.45 89.99 91.19 429,947 +1.72(+1.93%)
Oct 07, 2022 90.58 90.60 89.18 89.46 928,914 -1.55(-1.71%)
Oct 06, 2022 91.33 91.76 90.59 91.02 905,122 -1.02(-1.11%)
Oct 05, 2022 90.56 92.68 90.56 92.04 638,639 +0.43(+0.47%)
Oct 04, 2022 89.21 91.77 89.21 91.61 715,847 +2.79(+3.14%)
Oct 03, 2022 86.32 89.16 85.35 88.82 1,074,134 +3.51(+4.12%)
Sep 30, 2022 87.61 88.01 85.10 85.30 963,895 -2.17(-2.48%)
Sep 29, 2022 87.67 87.83 86.91 87.47 703,165 -0.60(-0.68%)
Sep 28, 2022 86.81 88.52 86.22 88.07 652,827 +1.66(+1.92%)
Sep 27, 2022 86.22 86.69 85.08 86.42 719,231 +0.46(+0.53%)
Sep 26, 2022 87.02 87.56 84.44 85.96 660,924 -1.66(-1.89%)
Sep 23, 2022 88.18 88.58 86.83 87.62 853,426 -0.94(-1.06%)
Sep 22, 2022 90.34 90.48 88.34 88.56 944,743 -1.44(-1.60%)
Sep 21, 2022 92.90 93.28 89.98 90.00 466,154 -2.41(-2.61%)
Sep 20, 2022 93.97 93.97 91.18 92.41 882,728 -2.03(-2.15%)
Sep 19, 2022 92.05 94.55 91.98 94.44 759,966 +1.67(+1.80%)
Sep 16, 2022 95.23 95.23 92.71 92.77 4,138,853 -2.28(-2.39%)
Sep 15, 2022 94.77 96.60 94.53 95.05 818,935 +0.28(+0.29%)
Sep 14, 2022 94.48 95.02 93.38 94.77 801,993 +0.78(+0.83%)
Sep 13, 2022 95.81 96.36 93.82 93.99 869,724 -3.06(-3.16%)
Sep 12, 2022 95.69 97.27 95.69 97.06 880,630 +1.83(+1.92%)
Sep 09, 2022 94.88 95.69 94.52 95.23 767,756 +0.96(+1.01%)
Sep 08, 2022 93.02 94.66 92.91 94.28 639,068 +0.61(+0.66%)
Sep 07, 2022 92.03 93.76 92.00 93.66 510,912 +1.71(+1.86%)
Sep 06, 2022 92.37 92.92 91.47 91.95 809,226 +0.38(+0.41%)
Sep 02, 2022 92.79 93.97 91.22 91.57 562,398 -0.85(-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.