Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.11 105.72 100.53 105.63 1,004,102 +2.69(+2.62%)
Nov 29, 2022 101.92 103.76 101.87 102.93 421,510 +0.70(+0.69%)
Nov 28, 2022 103.98 104.20 102.12 102.23 467,198 -2.32(-2.22%)
Nov 25, 2022 103.99 104.65 103.68 104.55 181,913 +0.98(+0.95%)
Nov 23, 2022 102.75 103.60 102.25 103.57 383,295 +0.72(+0.70%)
Nov 22, 2022 102.34 103.11 101.58 102.85 402,798 +1.15(+1.13%)
Nov 21, 2022 101.47 102.30 100.88 101.70 562,725 -0.03(-0.03%)
Nov 18, 2022 101.65 102.45 100.55 101.72 422,123 +1.16(+1.15%)
Nov 17, 2022 99.75 100.72 99.28 100.56 339,125 -0.21(-0.21%)
Nov 16, 2022 101.46 101.83 100.40 100.77 610,901 -0.51(-0.50%)
Nov 15, 2022 104.36 104.46 100.89 101.28 574,930 -2.42(-2.33%)
Nov 14, 2022 104.83 106.40 103.65 103.70 1,026,966 -1.10(-1.05%)
Nov 11, 2022 102.81 105.19 101.85 104.80 1,094,892 +2.42(+2.36%)
Nov 10, 2022 99.37 102.53 98.64 102.38 1,039,515 +5.77(+5.97%)
Nov 09, 2022 97.61 98.19 96.41 96.61 428,970 -1.58(-1.61%)
Nov 08, 2022 97.14 98.33 96.62 98.19 716,687 +0.69(+0.70%)
Nov 07, 2022 95.10 97.51 94.59 97.51 700,879 +2.51(+2.65%)
Nov 04, 2022 92.76 95.07 92.75 95.00 540,857 +2.66(+2.88%)
Nov 03, 2022 93.19 93.97 91.99 92.34 662,441 -1.95(-2.07%)
Nov 02, 2022 93.93 96.33 93.25 94.29 960,585 -0.16(-0.17%)
Nov 01, 2022 98.50 98.63 93.67 94.45 1,159,666 -3.90(-3.97%)
Oct 31, 2022 96.94 98.48 96.22 98.36 2,003,641 +0.79(+0.81%)
Oct 28, 2022 94.62 97.68 94.44 97.57 667,985 +3.50(+3.72%)
Oct 27, 2022 94.46 95.88 93.96 94.06 707,782 +0.68(+0.72%)
Oct 26, 2022 94.95 95.55 93.05 93.39 1,082,882 -0.81(-0.86%)
Oct 25, 2022 94.13 94.27 92.06 94.20 831,919 -0.68(-0.71%)
Oct 24, 2022 95.76 96.54 94.16 94.87 1,098,802 +0.40(+0.42%)
Oct 21, 2022 93.19 95.34 92.47 94.47 3,205,410 +1.42(+1.52%)
Oct 20, 2022 95.23 95.23 92.58 93.05 866,749 -3.13(-3.26%)
Oct 19, 2022 96.43 97.66 95.31 96.19 658,339 -0.52(-0.54%)
Oct 18, 2022 96.89 97.58 95.83 96.71 794,505 +1.24(+1.30%)
Oct 17, 2022 95.91 96.05 94.34 95.47 801,195 +1.18(+1.25%)
Oct 14, 2022 96.57 97.57 94.15 94.29 881,732 -2.24(-2.32%)
Oct 13, 2022 91.41 96.90 90.73 96.53 853,074 +4.09(+4.43%)
Oct 12, 2022 91.93 93.75 91.49 92.43 921,143 +0.51(+0.56%)
Oct 11, 2022 90.79 93.87 90.45 91.92 776,966 +0.77(+0.85%)
Oct 10, 2022 89.99 91.41 89.95 91.15 430,132 +1.72(+1.93%)
Oct 07, 2022 90.54 90.56 89.15 89.43 929,314 -1.55(-1.71%)
Oct 06, 2022 91.29 91.72 90.55 90.98 905,511 -1.02(-1.11%)
Oct 05, 2022 90.52 92.64 90.52 92.00 638,914 +0.43(+0.47%)
Oct 04, 2022 89.17 91.73 89.17 91.57 716,155 +2.79(+3.14%)
Oct 03, 2022 86.28 89.13 85.31 88.78 1,074,596 +3.51(+4.12%)
Sep 30, 2022 87.57 87.97 85.07 85.27 964,309 -2.17(-2.48%)
Sep 29, 2022 87.64 87.79 86.87 87.44 703,468 -0.60(-0.68%)
Sep 28, 2022 86.77 88.48 86.18 88.04 653,108 +1.66(+1.92%)
Sep 27, 2022 86.18 86.66 85.05 86.38 719,540 +0.46(+0.53%)
Sep 26, 2022 86.98 87.52 84.40 85.92 661,208 -1.66(-1.89%)
Sep 23, 2022 88.14 88.54 86.79 87.58 853,793 -0.94(-1.06%)
Sep 22, 2022 90.30 90.44 88.30 88.52 945,150 -1.44(-1.60%)
Sep 21, 2022 92.86 93.24 89.94 89.96 466,354 -2.41(-2.61%)
Sep 20, 2022 93.93 93.93 91.14 92.37 883,107 -2.03(-2.15%)
Sep 19, 2022 92.01 94.51 91.94 94.40 760,293 +1.67(+1.80%)
Sep 16, 2022 95.19 95.19 92.67 92.73 4,140,632 -2.28(-2.39%)
Sep 15, 2022 94.73 96.56 94.49 95.00 819,287 +0.28(+0.29%)
Sep 14, 2022 94.44 94.98 93.34 94.73 802,338 +0.78(+0.83%)
Sep 13, 2022 95.77 96.32 93.78 93.95 870,098 -3.06(-3.16%)
Sep 12, 2022 95.65 97.22 95.65 97.02 881,009 +1.82(+1.92%)
Sep 09, 2022 94.84 95.65 94.48 95.19 768,087 +0.95(+1.01%)
Sep 08, 2022 92.98 94.62 92.87 94.24 639,342 +0.61(+0.66%)
Sep 07, 2022 91.99 93.72 91.96 93.62 511,131 +1.71(+1.86%)
Sep 06, 2022 92.33 92.89 91.43 91.91 809,574 +0.38(+0.41%)
Sep 02, 2022 92.75 93.92 91.18 91.53 562,640 -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.