Cincinnati Financial (NQ: CINF )

110.96 +2.83 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 91.99 92.42 89.36 89.57 917,974 -2.28(-2.48%)
Sep 29, 2022 92.06 92.22 91.26 91.85 669,666 -0.63(-0.68%)
Sep 28, 2022 91.15 92.95 90.53 92.48 621,726 +1.74(+1.92%)
Sep 27, 2022 90.53 91.03 89.34 90.74 684,966 +0.48(+0.53%)
Sep 26, 2022 91.37 91.94 88.66 90.26 629,437 -1.74(-1.89%)
Sep 23, 2022 92.59 93.01 91.17 92.00 812,768 -0.99(-1.06%)
Sep 22, 2022 94.86 95.01 92.75 92.99 899,735 -1.51(-1.60%)
Sep 21, 2022 97.55 97.94 94.48 94.50 443,946 -2.53(-2.61%)
Sep 20, 2022 98.67 98.67 95.74 97.03 840,674 -2.13(-2.15%)
Sep 19, 2022 96.65 99.28 96.58 99.16 723,761 +1.75(+1.80%)
Sep 16, 2022 99.99 99.99 97.35 97.41 3,941,673 -2.39(-2.39%)
Sep 15, 2022 99.51 101.43 99.26 99.80 779,920 +0.29(+0.29%)
Sep 14, 2022 99.20 99.78 98.05 99.51 763,785 +0.81(+0.83%)
Sep 13, 2022 100.60 101.18 98.52 98.70 828,289 -3.22(-3.16%)
Sep 12, 2022 100.47 102.13 100.47 101.91 838,676 +1.92(+1.92%)
Sep 09, 2022 99.63 100.47 99.25 100.00 731,180 +1.00(+1.01%)
Sep 08, 2022 97.67 99.40 97.55 98.99 608,622 +0.65(+0.66%)
Sep 07, 2022 96.63 98.45 96.60 98.35 486,571 +1.80(+1.86%)
Sep 06, 2022 96.99 97.57 96.04 96.55 770,674 +0.40(+0.41%)
Sep 02, 2022 97.43 98.67 95.79 96.15 535,605 -0.89(-0.92%)
Sep 01, 2022 96.16 97.33 95.66 97.05 556,967 +0.75(+0.78%)
Aug 31, 2022 98.07 98.41 96.17 96.29 807,204 -1.57(-1.60%)
Aug 30, 2022 99.62 100.74 97.68 97.86 675,751 -1.67(-1.68%)
Aug 29, 2022 99.65 100.61 99.01 99.53 488,403 -0.61(-0.61%)
Aug 26, 2022 102.38 102.80 100.04 100.14 499,419 -2.08(-2.03%)
Aug 25, 2022 100.79 102.25 100.04 102.21 347,750 +1.61(+1.60%)
Aug 24, 2022 100.46 100.86 99.57 100.60 316,822 +0.14(+0.14%)
Aug 23, 2022 100.86 101.50 100.25 100.46 395,044 -0.46(-0.45%)
Aug 22, 2022 102.61 102.61 100.30 100.92 608,095 -2.25(-2.18%)
Aug 19, 2022 104.58 104.78 103.11 103.17 636,061 -2.27(-2.16%)
Aug 18, 2022 105.53 106.43 104.64 105.44 627,404 -0.28(-0.26%)
Aug 17, 2022 103.37 106.07 103.11 105.72 705,739 +1.11(+1.06%)
Aug 16, 2022 103.71 104.79 103.47 104.61 766,888 +0.83(+0.79%)
Aug 15, 2022 102.40 104.31 102.40 103.78 575,185 +0.17(+0.16%)
Aug 12, 2022 102.29 103.70 102.29 103.61 690,664 +1.56(+1.53%)
Aug 11, 2022 99.95 102.65 99.87 102.05 917,654 +2.70(+2.72%)
Aug 10, 2022 99.04 99.72 98.87 99.35 916,972 +1.19(+1.21%)
Aug 09, 2022 98.25 98.93 97.36 98.16 827,420 +0.50(+0.51%)
Aug 08, 2022 97.18 98.42 96.84 97.66 815,953 +1.07(+1.11%)
Aug 05, 2022 95.00 96.96 94.71 96.59 836,221 +1.75(+1.84%)
Aug 04, 2022 95.64 96.24 94.65 94.84 817,411 -1.19(-1.24%)
Aug 03, 2022 94.19 96.41 93.94 96.03 911,315 +2.08(+2.21%)
Aug 02, 2022 94.71 95.08 92.77 93.96 1,316,039 -0.28(-0.30%)
Aug 01, 2022 95.70 95.98 93.51 94.24 1,237,861 -2.43(-2.52%)
Jul 29, 2022 97.02 98.13 95.76 96.67 2,593,495 -0.34(-0.35%)
Jul 28, 2022 108.18 108.74 96.41 97.01 2,384,997 -15.67(-13.91%)
Jul 27, 2022 112.45 113.56 111.53 112.68 772,167 -0.16(-0.14%)
Jul 26, 2022 111.35 113.11 111.35 112.84 664,333 +1.06(+0.95%)
Jul 25, 2022 110.78 112.48 110.69 111.78 476,217 +1.71(+1.55%)
Jul 22, 2022 110.25 111.21 109.04 110.07 439,535 +0.12(+0.11%)
Jul 21, 2022 109.62 110.04 108.39 109.95 477,920 -0.17(-0.15%)
Jul 20, 2022 110.81 111.60 109.59 110.12 584,524 -0.83(-0.74%)
Jul 19, 2022 109.67 111.12 109.11 110.94 626,049 +2.73(+2.52%)
Jul 18, 2022 112.33 112.62 107.90 108.21 739,373 -3.40(-3.04%)
Jul 15, 2022 111.72 113.02 110.53 111.61 4,382,250 +1.25(+1.13%)
Jul 14, 2022 112.45 112.96 110.22 110.36 1,107,814 -4.66(-4.05%)
Jul 13, 2022 115.44 116.34 114.25 115.01 813,895 -1.02(-0.88%)
Jul 12, 2022 116.93 117.99 115.72 116.03 935,334 -0.91(-0.78%)
Jul 11, 2022 116.83 119.91 116.43 116.95 887,353 -0.87(-0.74%)
Jul 08, 2022 118.92 119.47 117.23 117.82 760,907 -0.52(-0.44%)
Jul 07, 2022 120.34 121.14 118.22 118.34 573,933 -0.65(-0.54%)
Jul 06, 2022 118.06 119.94 117.70 118.98 529,913 +0.75(+0.63%)
Jul 05, 2022 118.02 118.70 115.26 118.24 651,270 -1.29(-1.08%)
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.