Skip to main content

Cincinnati Financial (NQ: CINF )

123.30 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 102.66 103.62 102.45 103.47 589,900 +0.81(+0.79%)
Sep 27, 2019 103.76 103.81 102.03 102.66 447,870 -0.74(-0.71%)
Sep 26, 2019 102.25 103.91 102.17 103.40 663,876 +1.32(+1.29%)
Sep 25, 2019 101.34 102.26 100.99 102.08 810,795 +0.67(+0.66%)
Sep 24, 2019 101.95 102.15 100.97 101.41 654,506 +0.06(+0.06%)
Sep 23, 2019 100.53 101.83 100.53 101.35 439,456 +0.42(+0.41%)
Sep 20, 2019 101.16 101.46 100.06 100.93 1,022,930 -0.43(-0.43%)
Sep 19, 2019 101.32 102.12 101.18 101.37 421,880 -0.22(-0.22%)
Sep 18, 2019 101.11 101.65 100.36 101.59 464,422 +0.44(+0.44%)
Sep 17, 2019 99.71 101.17 99.71 101.15 718,565 +1.62(+1.63%)
Sep 16, 2019 99.33 99.69 98.80 99.52 522,924 -0.15(-0.15%)
Sep 13, 2019 99.94 100.24 99.01 99.67 605,806 -0.26(-0.26%)
Sep 12, 2019 98.76 100.30 98.61 99.93 590,553 +1.55(+1.58%)
Sep 11, 2019 98.35 98.72 96.81 98.38 718,773 -0.26(-0.27%)
Sep 10, 2019 99.99 99.99 98.11 98.64 873,455 -1.43(-1.43%)
Sep 09, 2019 101.69 101.78 99.29 100.07 908,294 -1.36(-1.34%)
Sep 06, 2019 100.70 101.98 100.62 101.43 512,204 +0.89(+0.89%)
Sep 05, 2019 100.89 101.70 100.20 100.54 510,949 +0.24(+0.24%)
Sep 04, 2019 100.06 100.37 99.28 100.30 626,723 +0.86(+0.87%)
Sep 03, 2019 99.28 99.96 98.98 99.44 692,327 +0.17(+0.17%)
Aug 30, 2019 99.83 100.33 98.80 99.27 541,894 -0.17(-0.17%)
Aug 29, 2019 98.90 99.67 98.09 99.44 700,259 +1.39(+1.42%)
Aug 28, 2019 96.93 98.24 96.35 98.04 840,652 +0.63(+0.64%)
Aug 27, 2019 97.78 98.05 96.93 97.41 740,177 +0.05(+0.05%)
Aug 26, 2019 96.50 97.37 95.68 97.36 667,446 +1.85(+1.94%)
Aug 23, 2019 97.71 98.57 94.85 95.51 615,892 -2.47(-2.52%)
Aug 22, 2019 97.51 98.24 96.93 97.98 457,184 +0.49(+0.50%)
Aug 21, 2019 97.39 97.56 96.65 97.49 369,502 +0.93(+0.96%)
Aug 20, 2019 97.36 97.95 96.53 96.57 473,995 -0.99(-1.01%)
Aug 19, 2019 97.99 97.99 97.01 97.56 602,428 +0.75(+0.77%)
Aug 16, 2019 96.35 97.18 95.83 96.81 723,205 +0.99(+1.03%)
Aug 15, 2019 94.58 96.09 94.46 95.82 541,489 +1.45(+1.53%)
Aug 14, 2019 96.92 97.36 94.29 94.37 693,148 -3.33(-3.41%)
Aug 13, 2019 95.52 97.84 95.12 97.70 899,543 +1.81(+1.89%)
Aug 12, 2019 96.49 97.69 95.69 95.89 572,838 -1.16(-1.19%)
Aug 09, 2019 96.90 97.48 95.98 97.04 480,135 +0.20(+0.21%)
Aug 08, 2019 95.23 96.97 95.04 96.84 552,019 +2.10(+2.22%)
Aug 07, 2019 93.50 95.54 92.44 94.74 908,009 +0.33(+0.35%)
Aug 06, 2019 92.12 94.47 91.49 94.41 1,037,659 +2.82(+3.07%)
Aug 05, 2019 93.40 93.64 91.08 91.60 1,045,423 -2.16(-2.31%)
Aug 02, 2019 93.89 94.39 93.34 93.76 843,211 -0.04(-0.04%)
Aug 01, 2019 94.57 95.48 93.64 93.80 790,206 -0.92(-0.97%)
Jul 31, 2019 93.62 96.35 93.09 94.71 2,744,457 +1.29(+1.38%)
Jul 30, 2019 93.13 94.07 93.06 93.43 750,382 -0.34(-0.37%)
Jul 29, 2019 95.36 95.40 93.36 93.77 818,827 -1.39(-1.46%)
Jul 26, 2019 94.78 95.18 93.97 95.16 623,257 +0.56(+0.60%)
Jul 25, 2019 94.81 95.17 94.02 94.59 666,696 -0.06(-0.07%)
Jul 24, 2019 93.91 94.71 93.41 94.65 678,468 +0.67(+0.71%)
Jul 23, 2019 93.88 94.18 92.80 93.98 648,153 +0.06(+0.07%)
Jul 22, 2019 94.09 94.49 93.58 93.92 471,637 -0.27(-0.29%)
Jul 19, 2019 95.06 95.23 94.18 94.19 710,174 -0.63(-0.66%)
Jul 18, 2019 94.41 94.99 93.99 94.82 697,536 +0.35(+0.37%)
Jul 17, 2019 95.89 95.89 94.26 94.47 632,458 -1.43(-1.49%)
Jul 16, 2019 95.38 96.09 95.31 95.90 731,662 +0.75(+0.79%)
Jul 15, 2019 95.20 95.62 94.61 95.15 645,032 +0.12(+0.13%)
Jul 12, 2019 94.71 95.09 93.83 95.02 609,206 +0.77(+0.81%)
Jul 11, 2019 94.54 94.54 93.30 94.26 771,616 -0.23(-0.24%)
Jul 10, 2019 94.86 95.75 94.19 94.48 1,068,649 -0.38(-0.40%)
Jul 09, 2019 94.37 95.04 93.97 94.86 937,707 +0.11(+0.11%)
Jul 08, 2019 94.84 95.61 94.63 94.76 863,475 -0.40(-0.42%)
Jul 05, 2019 94.66 95.46 93.95 95.16 549,486 +0.19(+0.20%)
Jul 03, 2019 93.36 95.09 93.32 94.96 669,492 +1.94(+2.09%)
Jul 02, 2019 92.65 93.43 92.56 93.02 1,046,889 +0.25(+0.27%)
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.