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 (%)
Feb 28, 2022 115.18 116.74 114.22 115.67 721,947 -2.03(-1.72%)
Feb 25, 2022 113.59 117.80 115.00 117.69 745,562 +5.20(+4.62%)
Feb 24, 2022 112.76 112.71 110.00 112.49 1,152,619 -2.84(-2.47%)
Feb 23, 2022 117.39 117.67 114.88 115.34 630,962 -1.41(-1.21%)
Feb 22, 2022 117.85 118.23 115.26 116.75 791,380 -1.55(-1.31%)
Feb 18, 2022 118.29 0 -0.63(-0.53%)
Feb 17, 2022 119.95 121.68 117.80 118.92 1,022,777 -1.78(-1.47%)
Feb 16, 2022 116.11 120.72 116.11 120.70 1,462,781 +7.02(+6.17%)
Feb 15, 2022 113.89 115.15 112.99 113.69 930,129 +1.14(+1.01%)
Feb 14, 2022 114.11 114.58 110.84 112.55 1,112,898 -1.56(-1.37%)
Feb 11, 2022 115.60 116.36 113.41 114.11 949,406 -1.32(-1.14%)
Feb 10, 2022 115.30 116.93 114.80 115.43 999,499 -0.56(-0.49%)
Feb 09, 2022 116.68 117.69 115.82 116.00 548,827 -0.02(-0.02%)
Feb 08, 2022 114.87 116.57 114.08 116.01 753,836 +1.73(+1.52%)
Feb 07, 2022 115.06 115.51 113.74 114.28 494,754 -0.35(-0.30%)
Feb 04, 2022 113.55 115.85 113.19 114.63 657,970 +1.13(+1.00%)
Feb 03, 2022 113.52 113.09 113.50 738,912 -0.42(-0.37%)
Feb 02, 2022 111.06 114.15 111.06 113.92 698,930 +2.47(+2.21%)
Feb 01, 2022 110.66 111.98 109.80 111.45 622,245 +0.46(+0.42%)
Jan 31, 2022 109.97 111.14 110.99 1,045,600 +0.38(+0.34%)
Jan 28, 2022 106.47 110.70 106.42 110.62 705,560 +3.73(+3.49%)
Jan 27, 2022 109.42 111.08 106.37 106.89 750,184 -1.42(-1.31%)
Jan 26, 2022 109.37 110.81 107.23 108.31 735,738 -0.10(-0.10%)
Jan 25, 2022 109.31 109.67 106.75 108.41 632,379 -1.96(-1.77%)
Jan 24, 2022 106.90 110.70 105.62 110.37 871,477 +2.55(+2.37%)
Jan 21, 2022 108.87 110.19 107.67 107.82 772,756 -1.24(-1.14%)
Jan 20, 2022 109.00 111.78 108.71 109.06 665,774 +0.76(+0.70%)
Jan 19, 2022 110.94 110.94 108.20 108.30 458,694 -2.26(-2.05%)
Jan 18, 2022 112.32 113.04 110.13 110.56 522,243 -2.04(-1.82%)
Jan 14, 2022 112.60 0 -1.37(-1.20%)
Jan 13, 2022 112.28 115.49 112.28 113.97 689,226 +1.99(+1.77%)
Jan 12, 2022 112.56 113.32 111.49 111.98 547,361 -0.56(-0.50%)
Jan 11, 2022 112.10 112.72 111.30 112.55 569,910 +1.16(+1.04%)
Jan 10, 2022 112.10 112.55 110.27 111.39 822,731 -0.37(-0.33%)
Jan 07, 2022 109.88 112.09 109.23 111.76 925,700 +2.28(+2.08%)
Jan 06, 2022 108.16 110.03 108.16 109.48 565,886 +1.99(+1.85%)
Jan 05, 2022 109.24 110.01 107.43 107.49 498,649 -1.54(-1.41%)
Jan 04, 2022 107.63 110.07 107.49 109.03 605,713 +2.48(+2.33%)
Jan 03, 2022 107.72 109.10 105.90 106.55 428,651 -0.77(-0.72%)
Dec 31, 2021 106.88 107.98 106.52 107.32 440,321 +0.24(+0.23%)
Dec 30, 2021 108.42 109.21 106.98 107.08 358,736 -1.27(-1.17%)
Dec 29, 2021 108.43 109.33 107.77 108.35 221,563 +0.18(+0.17%)
Dec 28, 2021 107.67 108.80 107.50 108.17 349,467 +0.67(+0.62%)
Dec 27, 2021 105.86 107.57 105.30 107.50 349,226 +1.68(+1.58%)
Dec 23, 2021 106.25 107.51 105.50 105.82 424,668 -0.09(-0.09%)
Dec 22, 2021 105.11 106.24 103.83 105.92 535,193 +0.85(+0.81%)
Dec 21, 2021 104.33 106.30 104.33 105.07 580,943 +1.44(+1.39%)
Dec 20, 2021 104.92 104.94 102.56 103.63 707,360 -2.82(-2.65%)
Dec 17, 2021 110.58 110.58 105.44 106.44 1,774,440 -4.03(-3.65%)
Dec 16, 2021 109.90 111.43 109.15 110.47 510,193 +1.38(+1.27%)
Dec 15, 2021 108.99 109.74 108.15 109.09 423,352 +0.52(+0.48%)
Dec 14, 2021 107.26 109.52 106.81 108.57 571,437 +1.42(+1.33%)
Dec 13, 2021 108.70 108.70 106.29 107.15 516,080 -1.88(-1.73%)
Dec 10, 2021 108.67 109.45 108.41 109.03 434,294 +1.16(+1.08%)
Dec 09, 2021 107.06 108.75 106.68 107.87 615,192 -1.94(-1.77%)
Dec 08, 2021 110.34 110.94 109.09 109.81 486,197 -0.52(-0.47%)
Dec 07, 2021 109.64 111.04 109.20 110.33 531,846 +1.38(+1.26%)
Dec 06, 2021 110.23 111.28 108.70 108.95 741,095 +0.38(+0.35%)
Dec 03, 2021 110.43 110.54 107.52 108.56 508,578 -1.72(-1.56%)
Dec 02, 2021 106.49 111.53 106.49 110.29 776,209 +4.56(+4.31%)
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.