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 (%)
Mar 31, 2022 131.32 131.62 128.39 128.75 770,129 -2.07(-1.59%)
Mar 30, 2022 129.68 130.87 129.12 130.83 480,235 +1.50(+1.16%)
Mar 29, 2022 129.43 130.04 128.32 129.32 394,473 +0.75(+0.58%)
Mar 28, 2022 129.51 129.59 127.23 128.57 498,205 -1.06(-0.82%)
Mar 25, 2022 127.87 129.71 127.75 129.63 480,890 +1.96(+1.54%)
Mar 24, 2022 125.64 127.81 124.99 127.67 655,164 +2.92(+2.34%)
Mar 23, 2022 124.51 125.66 124.17 124.76 761,820 +0.05(+0.04%)
Mar 22, 2022 125.26 125.61 123.64 124.71 639,120 +0.55(+0.44%)
Mar 21, 2022 121.99 124.19 121.67 124.16 764,542 +3.00(+2.48%)
Mar 18, 2022 125.28 125.51 120.88 121.16 3,747,696 -4.10(-3.27%)
Mar 17, 2022 122.15 125.60 122.15 125.26 686,443 +2.33(+1.90%)
Mar 16, 2022 123.57 125.59 121.74 122.93 799,773 -0.21(-0.17%)
Mar 15, 2022 121.35 123.43 120.82 123.14 715,754 +2.52(+2.09%)
Mar 14, 2022 117.62 122.67 117.10 120.61 1,457,138 +5.98(+5.22%)
Mar 11, 2022 115.77 117.44 114.52 114.63 556,725 -0.44(-0.38%)
Mar 10, 2022 113.32 115.38 112.69 115.07 496,205 +0.75(+0.66%)
Mar 09, 2022 115.33 116.50 114.11 114.32 678,648 +1.92(+1.71%)
Mar 08, 2022 113.68 115.16 111.83 112.40 756,114 -0.39(-0.34%)
Mar 07, 2022 115.42 115.42 112.75 112.78 933,098 -3.27(-2.82%)
Mar 04, 2022 115.86 116.42 114.06 116.05 590,939 -1.09(-0.93%)
Mar 03, 2022 116.68 117.63 115.65 117.14 542,332 +0.91(+0.79%)
Mar 02, 2022 113.94 116.67 113.94 116.23 681,903 +3.15(+2.78%)
Mar 01, 2022 114.59 115.13 112.06 113.08 802,529 -2.58(-2.23%)
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%)
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.