Cincinnati Financial (NQ: CINF )

135.63 -0.67 (-0.49%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.53 104.01 101.52 103.71 2,027,895 +1.09(+1.06%)
Apr 29, 2021 101.29 103.32 100.18 102.63 1,140,284 +4.36(+4.44%)
Apr 28, 2021 99.91 99.95 97.83 98.26 765,582 -1.54(-1.54%)
Apr 27, 2021 100.06 101.16 99.58 99.80 788,835 -0.54(-0.54%)
Apr 26, 2021 101.07 102.17 99.75 100.34 696,016 -0.31(-0.31%)
Apr 23, 2021 100.92 101.50 100.15 100.66 573,764 +0.48(+0.48%)
Apr 22, 2021 100.67 101.52 99.91 100.18 537,328 -0.92(-0.91%)
Apr 21, 2021 98.70 101.25 98.20 101.10 792,232 +2.64(+2.68%)
Apr 20, 2021 99.05 99.80 97.90 98.46 464,526 -0.23(-0.23%)
Apr 19, 2021 98.39 98.81 97.23 98.69 677,076 +0.75(+0.76%)
Apr 16, 2021 98.34 98.99 97.42 97.94 750,098 -0.08(-0.08%)
Apr 15, 2021 97.67 98.20 97.15 98.02 699,247 +0.46(+0.47%)
Apr 14, 2021 97.43 98.13 97.21 97.56 579,694 +0.51(+0.52%)
Apr 13, 2021 97.91 98.16 97.00 97.06 720,403 -0.94(-0.96%)
Apr 12, 2021 97.06 98.10 96.96 98.00 639,549 +1.27(+1.31%)
Apr 09, 2021 96.85 96.97 95.54 96.73 979,995 +0.52(+0.55%)
Apr 08, 2021 96.74 96.91 96.04 96.20 562,972 -0.67(-0.69%)
Apr 07, 2021 97.56 97.73 96.07 96.87 529,515 -0.64(-0.66%)
Apr 06, 2021 96.97 97.58 96.19 97.52 542,611 +0.33(+0.34%)
Apr 05, 2021 96.46 97.44 96.21 97.19 758,842 +1.33(+1.39%)
Apr 01, 2021 94.70 96.60 94.05 95.85 782,040 +0.97(+1.02%)
Mar 31, 2021 96.29 96.32 94.84 94.89 750,805 -1.83(-1.89%)
Mar 30, 2021 95.76 97.10 95.76 96.72 779,512 +0.96(+1.00%)
Mar 29, 2021 96.44 97.28 94.62 95.76 924,324 -1.61(-1.65%)
Mar 26, 2021 97.95 98.36 96.11 97.37 910,026 -0.27(-0.27%)
Mar 25, 2021 96.61 97.81 95.02 97.64 571,493 +1.34(+1.40%)
Mar 24, 2021 97.27 98.11 96.24 96.29 639,978 -0.02(-0.02%)
Mar 23, 2021 96.55 97.54 95.74 96.31 706,940 -1.12(-1.15%)
Mar 22, 2021 98.62 99.13 96.94 97.43 610,693 -1.05(-1.07%)
Mar 19, 2021 98.13 99.63 96.89 98.48 4,896,827 -0.73(-0.73%)
Mar 18, 2021 98.76 100.22 97.24 99.21 1,360,301 +1.37(+1.40%)
Mar 17, 2021 98.91 98.91 96.98 97.84 891,400 -0.10(-0.10%)
Mar 16, 2021 98.64 98.71 95.95 97.94 744,031 -1.74(-1.75%)
Mar 15, 2021 98.05 99.74 96.89 99.68 808,771 +1.21(+1.23%)
Mar 12, 2021 97.93 98.58 97.16 98.47 570,545 +2.63(+2.74%)
Mar 11, 2021 96.74 97.11 95.43 95.85 632,212 -1.38(-1.42%)
Mar 10, 2021 96.83 98.28 96.52 97.23 578,423 +0.72(+0.75%)
Mar 09, 2021 97.37 99.03 95.89 96.51 718,674 -1.43(-1.46%)
Mar 08, 2021 96.08 99.19 95.20 97.93 703,338 +2.53(+2.65%)
Mar 05, 2021 92.81 95.79 91.59 95.41 729,874 +4.02(+4.40%)
Mar 04, 2021 92.50 93.11 89.94 91.39 934,560 -1.12(-1.21%)
Mar 03, 2021 91.48 93.71 91.34 92.51 1,073,396 +1.02(+1.11%)
Mar 02, 2021 92.07 92.83 91.05 91.49 575,879 -1.08(-1.17%)
Mar 01, 2021 90.58 93.62 90.58 92.57 1,155,273 +3.01(+3.36%)
Feb 26, 2021 90.32 91.43 88.93 89.56 1,202,396 -0.82(-0.91%)
Feb 25, 2021 93.11 93.41 90.38 90.38 1,115,376 -1.94(-2.10%)
Feb 24, 2021 90.32 92.80 90.09 92.32 684,056 +2.27(+2.52%)
Feb 23, 2021 89.68 90.75 88.34 90.05 759,365 +1.31(+1.47%)
Feb 22, 2021 87.37 89.08 87.19 88.75 2,635,379 +0.66(+0.75%)
Feb 19, 2021 86.99 88.85 86.99 88.09 722,661 +1.45(+1.67%)
Feb 18, 2021 84.51 87.34 84.51 86.64 894,483 +0.81(+0.94%)
Feb 17, 2021 83.63 85.87 83.12 85.84 748,215 +2.73(+3.28%)
Feb 16, 2021 85.30 85.56 82.83 83.11 2,901,832 -1.46(-1.73%)
Feb 12, 2021 83.18 84.69 82.93 84.57 631,851 +0.96(+1.15%)
Feb 11, 2021 83.26 86.93 82.94 83.61 1,454,097 +2.13(+2.62%)
Feb 10, 2021 80.07 81.77 79.43 81.48 829,146 +1.70(+2.13%)
Feb 09, 2021 80.54 81.26 79.25 79.78 1,197,588 -0.44(-0.55%)
Feb 08, 2021 79.68 80.36 79.14 80.22 563,807 +0.87(+1.10%)
Feb 05, 2021 80.21 80.46 79.27 79.35 541,914 -0.58(-0.72%)
Feb 04, 2021 78.94 80.70 78.46 79.92 688,052 +1.12(+1.42%)
Feb 03, 2021 79.39 79.64 78.01 78.81 507,103 -0.91(-1.14%)
Feb 02, 2021 80.56 80.56 78.85 79.71 793,802 -0.27(-0.34%)
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.