Cincinnati Financial (NQ: CINF )

135.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 77.90 80.51 77.33 79.99 883,166 +3.04(+3.95%)
Jan 29, 2021 77.64 78.30 76.46 76.95 1,244,250 -1.41(-1.80%)
Jan 28, 2021 77.80 78.96 77.57 78.36 823,393 +1.26(+1.64%)
Jan 27, 2021 77.96 78.75 76.83 77.10 2,587,597 -2.32(-2.92%)
Jan 26, 2021 81.54 81.65 79.39 79.41 1,510,543 -1.56(-1.92%)
Jan 25, 2021 79.18 81.43 77.94 80.97 1,074,625 +1.06(+1.33%)
Jan 22, 2021 80.22 80.38 77.45 79.91 1,469,365 -0.88(-1.09%)
Jan 21, 2021 84.46 84.69 80.77 80.78 874,508 -3.84(-4.54%)
Jan 20, 2021 85.93 86.33 83.71 84.63 577,914 -1.18(-1.38%)
Jan 19, 2021 84.94 86.59 84.94 85.81 843,793 +0.06(+0.07%)
Jan 15, 2021 85.54 86.80 84.45 85.74 994,110 +0.19(+0.22%)
Jan 14, 2021 84.76 85.80 83.14 85.55 985,655 +1.54(+1.83%)
Jan 13, 2021 84.00 84.83 82.53 84.01 926,543 -0.60(-0.71%)
Jan 12, 2021 81.61 85.86 81.10 84.62 750,440 +3.48(+4.29%)
Jan 11, 2021 80.11 81.68 79.50 81.14 655,744 +0.81(+1.01%)
Jan 08, 2021 80.45 80.45 79.20 80.33 749,544 +0.09(+0.11%)
Jan 07, 2021 80.76 80.82 79.43 80.23 711,113 +0.04(+0.05%)
Jan 06, 2021 78.48 80.64 77.71 80.20 799,585 +3.61(+4.71%)
Jan 05, 2021 77.57 78.34 75.60 76.59 628,158 -0.73(-0.95%)
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.