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 (%)
Jan 31, 2022 109.18 110.34 110.20 1,053,095 +0.38(+0.34%)
Jan 28, 2022 105.71 109.91 105.67 109.83 710,618 +3.70(+3.49%)
Jan 27, 2022 108.64 110.29 105.61 106.13 755,562 -1.41(-1.31%)
Jan 26, 2022 108.59 110.03 106.46 107.54 741,012 -0.10(-0.10%)
Jan 25, 2022 108.53 108.89 106.00 107.64 636,912 -1.94(-1.77%)
Jan 24, 2022 106.14 109.91 104.87 109.59 877,724 +2.53(+2.37%)
Jan 21, 2022 108.10 109.41 106.90 107.05 778,295 -1.23(-1.14%)
Jan 20, 2022 108.22 110.98 107.94 108.29 670,546 +0.76(+0.70%)
Jan 19, 2022 110.15 110.15 107.43 107.53 461,982 -2.24(-2.04%)
Jan 18, 2022 111.52 112.23 109.34 109.77 525,986 -2.03(-1.82%)
Jan 14, 2022 111.80 0 -1.36(-1.20%)
Jan 13, 2022 111.48 114.67 111.48 113.16 694,167 +1.97(+1.77%)
Jan 12, 2022 111.76 112.51 110.70 111.19 551,285 -0.56(-0.50%)
Jan 11, 2022 111.30 111.92 110.51 111.75 573,995 +1.15(+1.04%)
Jan 10, 2022 111.30 111.75 109.48 110.60 828,629 -0.36(-0.33%)
Jan 07, 2022 109.10 111.29 108.45 110.96 932,336 +2.26(+2.08%)
Jan 06, 2022 107.39 109.25 107.39 108.70 569,943 +1.97(+1.85%)
Jan 05, 2022 108.46 109.23 106.67 106.72 502,223 -1.52(-1.41%)
Jan 04, 2022 106.86 109.29 106.72 108.25 610,055 +2.46(+2.33%)
Jan 03, 2022 106.96 108.32 105.15 105.79 431,723 -0.77(-0.72%)
Dec 31, 2021 106.12 107.21 105.76 106.56 443,477 +0.24(+0.23%)
Dec 30, 2021 107.65 108.44 106.22 106.31 361,308 -1.26(-1.17%)
Dec 29, 2021 107.66 108.55 107.00 107.58 223,151 +0.18(+0.16%)
Dec 28, 2021 106.90 108.02 106.73 107.40 351,972 +0.66(+0.62%)
Dec 27, 2021 105.11 106.81 104.55 106.73 351,729 +1.66(+1.58%)
Dec 23, 2021 105.49 106.74 104.75 105.07 427,712 -0.09(-0.09%)
Dec 22, 2021 104.36 105.48 103.09 105.16 539,030 +0.84(+0.81%)
Dec 21, 2021 103.59 105.55 103.59 104.32 585,107 +1.43(+1.39%)
Dec 20, 2021 104.17 104.19 101.83 102.89 712,431 -2.80(-2.65%)
Dec 17, 2021 109.79 109.79 104.69 105.69 1,787,160 -4.00(-3.65%)
Dec 16, 2021 109.12 110.63 108.37 109.69 513,850 +1.38(+1.27%)
Dec 15, 2021 108.21 108.96 107.38 108.31 426,387 +0.51(+0.48%)
Dec 14, 2021 106.50 108.74 106.05 107.80 575,534 +1.41(+1.33%)
Dec 13, 2021 107.93 107.93 105.53 106.39 519,779 -1.87(-1.73%)
Dec 10, 2021 107.89 108.67 107.64 108.26 437,407 +1.15(+1.08%)
Dec 09, 2021 106.30 107.98 105.92 107.10 619,602 -1.93(-1.77%)
Dec 08, 2021 109.56 110.15 108.31 109.03 489,682 -0.51(-0.47%)
Dec 07, 2021 108.86 110.25 108.43 109.54 535,658 +1.37(+1.26%)
Dec 06, 2021 109.45 110.49 107.93 108.17 746,407 +0.38(+0.35%)
Dec 03, 2021 109.64 109.75 106.76 107.79 512,224 -1.71(-1.56%)
Dec 02, 2021 105.73 110.74 105.73 109.50 781,773 +4.53(+4.32%)
Dec 01, 2021 107.72 108.75 104.94 104.97 687,076 -0.98(-0.92%)
Nov 30, 2021 109.29 109.43 105.13 105.95 1,777,878 -4.24(-3.85%)
Nov 29, 2021 109.38 110.83 108.35 110.19 680,270 +1.11(+1.01%)
Nov 26, 2021 108.75 110.77 106.66 109.08 655,437 -2.40(-2.15%)
Nov 24, 2021 112.73 112.73 110.86 111.49 517,602 -1.01(-0.90%)
Nov 23, 2021 112.10 112.52 111.17 112.50 449,135 +1.00(+0.89%)
Nov 22, 2021 111.60 112.25 110.47 111.50 682,150 +0.99(+0.89%)
Nov 19, 2021 110.31 110.86 108.77 110.52 445,515 +0.10(+0.09%)
Nov 18, 2021 110.46 110.75 110.34 110.41 365,344 -0.05(-0.04%)
Nov 17, 2021 112.04 112.04 109.64 110.46 470,609 -1.76(-1.57%)
Nov 16, 2021 113.08 114.01 112.14 112.22 424,142 -0.78(-0.69%)
Nov 15, 2021 113.69 113.99 112.69 113.00 407,218 -0.60(-0.53%)
Nov 12, 2021 114.37 114.37 112.98 113.60 451,049 -0.61(-0.53%)
Nov 11, 2021 114.97 114.99 113.89 114.21 252,043 -0.72(-0.62%)
Nov 10, 2021 115.51 114.64 114.92 406,281 -0.57(-0.49%)
Nov 09, 2021 115.34 116.00 114.67 115.49 312,307 -0.23(-0.20%)
Nov 08, 2021 117.48 118.37 115.01 115.72 654,205 -1.56(-1.33%)
Nov 05, 2021 116.27 118.02 115.23 117.29 465,374 +1.78(+1.54%)
Nov 04, 2021 115.48 115.98 114.41 115.51 516,413 -0.47(-0.40%)
Nov 03, 2021 114.46 117.12 113.71 115.98 545,614 +1.03(+0.90%)
Nov 02, 2021 112.08 114.96 111.64 114.94 623,749 +2.87(+2.56%)
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.