Cincinnati Financial (NQ: CINF )

104.85 -2.09 (-1.95%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 136.91 137.22 133.86 134.23 738,697 -2.16(-1.59%)
Mar 30, 2022 135.20 136.44 134.61 136.39 460,634 +1.57(+1.16%)
Mar 29, 2022 134.93 135.57 133.78 134.82 378,372 +0.78(+0.58%)
Mar 28, 2022 135.02 135.11 132.64 134.04 477,871 -1.11(-0.82%)
Mar 25, 2022 133.31 135.23 133.19 135.15 461,262 +2.04(+1.54%)
Mar 24, 2022 130.98 133.24 130.31 133.10 628,423 +3.04(+2.34%)
Mar 23, 2022 129.81 131.00 129.45 130.06 730,726 +0.05(+0.04%)
Mar 22, 2022 130.59 130.95 128.90 130.01 613,035 +0.57(+0.44%)
Mar 21, 2022 127.18 129.47 126.85 129.44 733,337 +3.13(+2.48%)
Mar 18, 2022 130.61 130.85 126.03 126.31 3,594,735 -4.27(-3.27%)
Mar 17, 2022 127.35 130.94 127.35 130.59 658,426 +2.43(+1.90%)
Mar 16, 2022 128.83 130.94 126.92 128.16 767,131 -0.22(-0.17%)
Mar 15, 2022 126.51 128.68 125.96 128.38 686,541 +2.63(+2.09%)
Mar 14, 2022 122.63 127.89 122.08 125.74 1,397,666 +6.24(+5.22%)
Mar 11, 2022 120.70 122.43 119.39 119.51 534,002 -0.46(-0.39%)
Mar 10, 2022 118.14 120.29 117.48 119.97 475,953 +0.79(+0.66%)
Mar 09, 2022 120.23 121.46 118.97 119.18 650,949 +2.00(+1.71%)
Mar 08, 2022 118.52 120.06 116.59 117.18 725,254 -0.40(-0.34%)
Mar 07, 2022 120.33 120.33 117.54 117.58 895,014 -3.41(-2.82%)
Mar 04, 2022 120.79 121.37 118.91 120.99 566,820 -1.14(-0.93%)
Mar 03, 2022 121.65 122.64 120.57 122.13 520,196 +0.95(+0.79%)
Mar 02, 2022 118.79 121.64 118.79 121.18 654,072 +3.28(+2.78%)
Mar 01, 2022 119.47 120.03 116.83 117.90 769,774 -2.69(-2.23%)
Feb 28, 2022 120.08 121.71 119.08 120.59 692,481 -2.11(-1.72%)
Feb 25, 2022 118.43 122.82 119.89 122.70 715,132 +5.42(+4.62%)
Feb 24, 2022 117.56 117.50 114.67 117.28 1,105,576 -2.97(-2.47%)
Feb 23, 2022 122.39 122.68 119.77 120.24 605,209 -1.47(-1.21%)
Feb 22, 2022 122.87 123.26 120.17 121.72 759,080 -1.61(-1.31%)
Feb 18, 2022 123.33 0 -0.66(-0.53%)
Feb 17, 2022 125.06 126.85 122.82 123.98 981,033 -1.86(-1.48%)
Feb 16, 2022 121.05 125.85 121.05 125.84 1,403,078 +7.32(+6.17%)
Feb 15, 2022 118.74 120.05 117.79 118.53 892,167 +1.19(+1.01%)
Feb 14, 2022 118.97 119.46 115.56 117.34 1,067,475 -1.63(-1.37%)
Feb 11, 2022 120.52 121.31 118.24 118.97 910,656 -1.38(-1.14%)
Feb 10, 2022 120.20 121.90 119.68 120.34 958,705 -0.59(-0.49%)
Feb 09, 2022 121.65 122.69 120.75 120.93 526,427 -0.02(-0.02%)
Feb 08, 2022 119.76 121.53 118.94 120.95 723,068 +1.81(+1.52%)
Feb 07, 2022 119.96 120.42 118.58 119.14 474,561 -0.36(-0.30%)
Feb 04, 2022 118.38 120.78 118.01 119.51 631,115 +1.18(+1.00%)
Feb 03, 2022 118.35 117.91 118.33 708,754 -0.44(-0.37%)
Feb 02, 2022 115.78 119.01 115.78 118.77 670,404 +2.57(+2.21%)
Feb 01, 2022 115.37 116.75 114.47 116.20 596,848 +0.48(+0.42%)
Jan 31, 2022 114.65 115.86 115.72 1,002,924 +0.39(+0.34%)
Jan 28, 2022 111.00 115.41 110.95 115.32 676,763 +3.89(+3.49%)
Jan 27, 2022 114.08 115.81 110.89 111.44 719,566 -1.48(-1.31%)
Jan 26, 2022 114.03 115.53 111.79 112.92 705,709 -0.11(-0.10%)
Jan 25, 2022 113.96 114.33 111.30 113.03 606,569 -2.04(-1.77%)
Jan 24, 2022 111.44 115.41 110.12 115.07 835,908 +2.66(+2.37%)
Jan 21, 2022 113.51 114.88 112.25 112.41 741,216 -1.30(-1.14%)
Jan 20, 2022 113.63 116.53 113.34 113.70 638,600 +0.80(+0.70%)
Jan 19, 2022 115.66 115.66 112.80 112.91 439,972 -2.36(-2.04%)
Jan 18, 2022 117.10 117.85 114.81 115.27 500,928 -2.13(-1.82%)
Jan 14, 2022 117.40 0 -1.42(-1.20%)
Jan 13, 2022 117.06 120.40 117.05 118.82 661,096 +2.07(+1.77%)
Jan 12, 2022 117.35 118.14 116.24 116.75 525,021 -0.59(-0.50%)
Jan 11, 2022 116.86 117.51 116.04 117.34 546,649 +1.21(+1.04%)
Jan 10, 2022 116.86 117.34 114.96 116.13 789,152 -0.38(-0.33%)
Jan 07, 2022 114.56 116.86 113.88 116.51 887,918 +2.38(+2.08%)
Jan 06, 2022 112.76 114.72 112.76 114.14 542,790 +2.07(+1.85%)
Jan 05, 2022 113.89 114.69 112.00 112.06 478,297 -1.60(-1.41%)
Jan 04, 2022 112.21 114.75 112.06 113.66 580,991 +2.58(+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.