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 (%)
Aug 31, 2020 72.72 72.93 71.75 72.04 645,088 -0.89(-1.22%)
Aug 28, 2020 73.57 73.57 72.28 72.93 392,947 -0.06(-0.09%)
Aug 27, 2020 71.19 73.80 71.19 73.00 448,230 +1.78(+2.50%)
Aug 26, 2020 71.65 71.68 70.86 71.22 425,344 -0.77(-1.07%)
Aug 25, 2020 72.22 72.90 71.71 71.99 436,982 -0.15(-0.21%)
Aug 24, 2020 70.53 72.21 70.19 72.14 522,253 +1.98(+2.82%)
Aug 21, 2020 70.65 71.26 69.94 70.17 425,242 -0.58(-0.82%)
Aug 20, 2020 69.93 71.22 69.93 70.75 451,663 -0.21(-0.29%)
Aug 19, 2020 71.30 72.37 70.64 70.96 496,436 -0.70(-0.97%)
Aug 18, 2020 71.08 71.98 70.61 71.65 605,721 +0.68(+0.96%)
Aug 17, 2020 72.65 72.70 70.57 70.97 616,045 -1.71(-2.35%)
Aug 14, 2020 72.23 73.84 71.68 72.68 667,294 +0.48(+0.67%)
Aug 13, 2020 72.63 72.82 71.54 72.20 1,081,583 -1.30(-1.77%)
Aug 12, 2020 76.24 76.47 73.48 73.50 1,284,907 -1.91(-2.54%)
Aug 11, 2020 76.83 78.00 75.16 75.41 882,626 -0.27(-0.36%)
Aug 10, 2020 74.70 76.00 73.83 75.68 748,741 +1.59(+2.14%)
Aug 07, 2020 71.94 74.33 71.72 74.09 803,530 +2.01(+2.79%)
Aug 06, 2020 71.02 72.44 71.02 72.08 535,032 -0.10(-0.14%)
Aug 05, 2020 70.70 72.92 70.70 72.18 922,385 +1.91(+2.71%)
Aug 04, 2020 71.30 71.30 69.94 70.28 842,164 -0.85(-1.20%)
Aug 03, 2020 70.89 71.76 70.06 71.13 866,339 +0.43(+0.60%)
Jul 31, 2020 71.98 72.60 70.04 70.70 2,775,322 -1.71(-2.36%)
Jul 30, 2020 73.96 74.34 71.06 72.41 1,225,689 -3.29(-4.35%)
Jul 29, 2020 76.24 76.24 74.58 75.70 1,399,762 +0.04(+0.05%)
Jul 28, 2020 75.27 77.54 73.56 75.66 1,625,244 +0.86(+1.15%)
Jul 27, 2020 75.89 75.89 73.95 74.80 1,064,478 -0.71(-0.94%)
Jul 24, 2020 75.31 75.96 74.31 75.51 1,193,171 +0.51(+0.68%)
Jul 23, 2020 72.84 75.20 72.80 75.00 1,222,400 +2.22(+3.05%)
Jul 22, 2020 70.69 72.99 70.33 72.78 1,203,586 +1.88(+2.65%)
Jul 21, 2020 69.57 71.66 69.48 70.90 1,195,258 +0.99(+1.41%)
Jul 20, 2020 69.01 70.04 67.99 69.91 1,448,108 +0.36(+0.52%)
Jul 17, 2020 68.95 70.12 67.83 69.55 1,238,252 +0.77(+1.12%)
Jul 16, 2020 66.29 69.01 66.07 68.78 1,190,708 +2.08(+3.11%)
Jul 15, 2020 66.79 67.72 65.34 66.70 1,380,506 +0.73(+1.11%)
Jul 14, 2020 63.74 66.04 63.27 65.97 1,513,289 +2.38(+3.74%)
Jul 13, 2020 64.48 64.85 63.33 63.59 1,499,759 -0.35(-0.55%)
Jul 10, 2020 61.22 64.06 60.95 63.94 1,264,596 +2.89(+4.73%)
Jul 09, 2020 62.57 62.67 59.86 61.06 1,408,765 -1.67(-2.66%)
Jul 08, 2020 61.77 62.79 61.48 62.73 1,204,868 +0.76(+1.23%)
Jul 07, 2020 61.27 62.99 60.77 61.96 2,284,599 +0.22(+0.35%)
Jul 06, 2020 60.22 62.13 60.04 61.75 2,327,531 +2.89(+4.92%)
Jul 02, 2020 59.34 60.61 58.37 58.85 1,610,367 +0.70(+1.20%)
Jul 01, 2020 58.02 58.53 57.22 58.15 1,138,045 +0.06(+0.11%)
Jun 30, 2020 57.12 58.42 57.12 58.09 1,428,016 +0.25(+0.44%)
Jun 29, 2020 57.18 57.94 56.25 57.84 1,185,688 +1.59(+2.82%)
Jun 26, 2020 56.85 57.53 55.93 56.25 2,114,090 -1.58(-2.73%)
Jun 25, 2020 55.75 57.93 55.50 57.83 1,156,793 +1.57(+2.79%)
Jun 24, 2020 57.11 57.16 54.99 56.26 1,688,250 -1.61(-2.79%)
Jun 23, 2020 57.41 58.40 57.27 57.87 1,479,295 +0.90(+1.58%)
Jun 22, 2020 56.56 57.16 55.33 56.98 1,956,013 -0.34(-0.59%)
Jun 19, 2020 57.16 58.51 56.12 57.31 7,361,067 +0.04(+0.06%)
Jun 18, 2020 55.74 58.53 55.70 57.27 1,285,861 +0.97(+1.72%)
Jun 17, 2020 57.60 57.73 56.07 56.30 1,109,193 -1.05(-1.83%)
Jun 16, 2020 58.96 59.40 56.22 57.36 1,340,914 +1.71(+3.06%)
Jun 15, 2020 53.23 56.23 52.67 55.65 1,523,586 +0.82(+1.49%)
Jun 12, 2020 54.86 55.87 53.57 54.83 1,265,167 +2.13(+4.04%)
Jun 11, 2020 54.86 56.56 52.35 52.70 1,901,694 -5.90(-10.07%)
Jun 10, 2020 61.22 61.45 58.57 58.61 1,868,151 -3.22(-5.20%)
Jun 09, 2020 62.63 63.23 61.13 61.82 1,169,773 -2.35(-3.67%)
Jun 08, 2020 63.57 64.21 62.25 64.18 1,626,345 +2.38(+3.85%)
Jun 05, 2020 61.55 62.73 59.83 61.80 1,917,730 +3.73(+6.42%)
Jun 04, 2020 56.83 58.09 55.99 58.07 1,041,540 +0.68(+1.19%)
Jun 03, 2020 56.41 58.07 55.78 57.38 1,600,120 +2.77(+5.07%)
Jun 02, 2020 54.43 55.42 53.40 54.62 972,461 +1.03(+1.93%)
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.