Cincinnati Financial (NQ: CINF )

91.85 -0.63 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.40(-0.40%)
Sep 14, 2022 99.89 100.47 98.73 100.20 758,526 +0.82(+0.83%)
Sep 13, 2022 101.30 101.88 99.20 99.38 822,586 -3.24(-3.16%)
Sep 12, 2022 101.17 102.84 101.17 102.62 832,901 +1.93(+1.92%)
Sep 09, 2022 100.32 101.17 99.94 100.69 726,145 +1.01(+1.01%)
Sep 08, 2022 98.35 100.08 98.23 99.68 604,431 +0.65(+0.66%)
Sep 07, 2022 97.30 99.13 97.27 99.03 483,221 +1.81(+1.86%)
Sep 06, 2022 97.66 98.25 96.71 97.22 765,367 +0.40(+0.41%)
Sep 02, 2022 98.11 99.35 96.45 96.82 531,917 -0.90(-0.92%)
Sep 01, 2022 96.83 98.00 96.32 97.72 553,132 +0.76(+0.78%)
Aug 31, 2022 98.75 99.09 96.84 96.96 801,646 -1.58(-1.60%)
Aug 30, 2022 100.31 101.44 98.36 98.54 671,098 -1.68(-1.68%)
Aug 29, 2022 100.34 101.31 99.69 100.22 485,040 -0.61(-0.60%)
Aug 26, 2022 103.09 103.52 100.73 100.83 495,980 -2.09(-2.03%)
Aug 25, 2022 101.49 102.96 100.73 102.92 345,356 +1.62(+1.60%)
Aug 24, 2022 101.16 101.56 100.26 101.30 314,641 +0.14(+0.14%)
Aug 23, 2022 101.56 102.20 100.94 101.16 392,324 -0.46(-0.45%)
Aug 22, 2022 103.32 103.32 101.00 101.62 603,908 -2.26(-2.18%)
Aug 19, 2022 105.30 105.51 103.82 103.88 631,681 -2.29(-2.16%)
Aug 18, 2022 106.26 107.17 105.37 106.17 623,084 -0.28(-0.26%)
Aug 17, 2022 104.09 106.81 103.83 106.45 700,880 +1.12(+1.06%)
Aug 16, 2022 104.43 105.52 104.19 105.33 761,607 +0.83(+0.79%)
Aug 15, 2022 103.11 105.03 103.11 104.50 571,225 +0.17(+0.16%)
Aug 12, 2022 103.00 104.42 103.00 104.33 685,908 +1.57(+1.53%)
Aug 11, 2022 100.64 103.36 100.56 102.76 911,335 +2.72(+2.72%)
Aug 10, 2022 99.73 100.41 99.56 100.04 910,658 +1.20(+1.21%)
Aug 09, 2022 98.93 99.62 98.04 98.84 821,723 +0.50(+0.51%)
Aug 08, 2022 97.85 99.10 97.51 98.34 810,335 +1.08(+1.11%)
Aug 05, 2022 95.66 97.63 95.37 97.26 830,463 +1.76(+1.84%)
Aug 04, 2022 96.30 96.91 95.31 95.50 811,783 -1.20(-1.24%)
Aug 03, 2022 94.84 97.08 94.59 96.70 905,040 +2.09(+2.21%)
Aug 02, 2022 95.37 95.74 93.41 94.61 1,306,977 -0.28(-0.30%)
Aug 01, 2022 96.36 96.64 94.16 94.89 1,229,337 -2.45(-2.52%)
Jul 29, 2022 97.69 98.81 96.42 97.34 2,575,636 -0.34(-0.35%)
Jul 28, 2022 108.93 109.49 97.08 97.68 2,368,574 -15.78(-13.91%)
Jul 27, 2022 113.23 114.35 112.30 113.46 766,850 -0.16(-0.14%)
Jul 26, 2022 112.12 113.89 112.12 113.62 659,759 +1.07(+0.95%)
Jul 25, 2022 111.55 113.26 111.46 112.55 472,938 +1.72(+1.55%)
Jul 22, 2022 111.01 111.98 109.80 110.83 436,509 +0.12(+0.11%)
Jul 21, 2022 110.38 110.80 109.14 110.71 474,629 -0.17(-0.15%)
Jul 20, 2022 111.58 112.37 110.35 110.88 580,499 -0.83(-0.74%)
Jul 19, 2022 110.43 111.89 109.87 111.71 621,738 +2.75(+2.52%)
Jul 18, 2022 113.11 113.40 108.65 108.96 734,282 -3.42(-3.04%)
Jul 15, 2022 112.49 113.80 111.30 112.38 4,352,073 +1.26(+1.13%)
Jul 14, 2022 113.23 113.74 110.98 111.12 1,100,186 -4.69(-4.05%)
Jul 13, 2022 116.24 117.14 115.04 115.81 808,291 -1.03(-0.88%)
Jul 12, 2022 117.74 118.81 116.52 116.84 928,894 -0.92(-0.78%)
Jul 11, 2022 117.64 120.74 117.24 117.76 881,243 -0.88(-0.74%)
Jul 08, 2022 119.74 120.30 118.04 118.64 755,668 -0.52(-0.44%)
Jul 07, 2022 121.17 121.97 119.04 119.16 569,981 -0.65(-0.54%)
Jul 06, 2022 118.88 120.77 118.52 119.81 526,264 +0.75(+0.63%)
Jul 05, 2022 118.84 119.52 116.06 119.06 646,786 -1.30(-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.