Cincinnati Financial (NQ: CINF )

105.09 USD +0.57 (+0.55%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 105.22 105.36 103.80 105.09 902,000 +0.57(+0.55%)
Apr 08, 2021 105.11 105.29 104.34 104.52 518,167 -0.73(-0.69%)
Apr 07, 2021 106.00 106.18 104.38 105.25 487,373 -0.70(-0.66%)
Apr 06, 2021 105.36 106.02 104.51 105.95 499,426 +0.36(+0.34%)
Apr 05, 2021 104.80 105.87 104.53 105.59 698,448 +1.45(+1.39%)
Apr 01, 2021 102.89 104.95 102.18 104.14 719,800 +1.05(+1.02%)
Mar 31, 2021 104.62 104.65 103.04 103.09 691,051 -1.99(-1.89%)
Mar 30, 2021 104.04 105.50 104.04 105.08 717,473 +1.04(+1.00%)
Mar 29, 2021 104.78 105.69 102.80 104.04 850,760 -1.75(-1.65%)
Mar 26, 2021 106.42 106.86 104.42 105.79 837,600 -0.29(-0.27%)
Mar 25, 2021 104.96 106.27 103.24 106.08 526,010 +1.46(+1.40%)
Mar 24, 2021 105.68 106.59 104.56 104.62 589,044 -0.02(-0.02%)
Mar 23, 2021 104.90 105.97 104.01 104.64 650,677 -1.22(-1.15%)
Mar 22, 2021 107.15 107.71 105.33 105.86 562,090 -1.14(-1.07%)
Mar 19, 2021 106.61 108.25 105.27 107.00 4,507,100 -0.79(-0.73%)
Mar 18, 2021 107.30 108.89 105.65 107.79 1,252,038 +1.49(+1.40%)
Mar 17, 2021 107.46 107.46 105.37 106.30 820,456 -0.11(-0.10%)
Mar 16, 2021 107.17 107.25 104.25 106.41 684,816 -2.52(-2.31%)
Mar 15, 2021 107.15 108.99 105.88 108.93 740,098 +1.32(+1.23%)
Mar 12, 2021 107.02 107.73 106.18 107.61 522,100 +2.87(+2.74%)
Mar 11, 2021 105.72 106.12 104.29 104.74 578,531 -1.51(-1.42%)
Mar 10, 2021 105.82 107.40 105.48 106.25 529,309 +0.79(+0.75%)
Mar 09, 2021 106.41 108.22 104.79 105.46 657,651 -1.56(-1.46%)
Mar 08, 2021 104.99 108.39 104.03 107.02 643,617 +2.76(+2.65%)
Mar 05, 2021 101.42 104.68 100.08 104.26 667,900 +4.39(+4.40%)
Mar 04, 2021 101.08 101.75 98.28 99.87 855,206 -1.22(-1.21%)
Mar 03, 2021 99.97 102.41 99.82 101.09 982,253 +1.11(+1.11%)
Mar 02, 2021 100.61 101.44 99.50 99.98 526,981 -1.18(-1.17%)
Mar 01, 2021 98.98 102.31 98.98 101.16 1,057,178 +3.29(+3.36%)
Feb 26, 2021 98.70 99.91 97.18 97.87 1,100,300 -0.90(-0.91%)
Feb 25, 2021 101.75 102.08 98.77 98.77 1,020,669 -2.12(-2.10%)
Feb 24, 2021 98.70 101.41 98.45 100.89 625,973 +2.48(+2.52%)
Feb 23, 2021 98.00 99.17 96.54 98.41 694,887 +1.43(+1.47%)
Feb 22, 2021 95.48 97.35 95.28 96.98 2,411,607 +0.72(+0.75%)
Feb 19, 2021 95.06 97.09 95.06 96.26 661,300 +1.58(+1.67%)
Feb 18, 2021 92.35 95.44 92.35 94.68 818,532 +0.88(+0.94%)
Feb 17, 2021 91.39 93.84 90.83 93.80 684,684 +2.98(+3.28%)
Feb 16, 2021 93.21 93.50 90.52 90.82 2,655,435 -1.60(-1.73%)
Feb 12, 2021 90.90 92.55 90.63 92.42 578,200 +1.05(+1.15%)
Feb 11, 2021 90.99 95.00 90.64 91.37 1,330,629 +2.33(+2.62%)
Feb 10, 2021 87.50 89.36 86.80 89.04 758,743 +1.86(+2.13%)
Feb 09, 2021 88.01 88.80 86.60 87.18 1,095,900 -0.48(-0.55%)
Feb 08, 2021 87.07 87.82 86.48 87.66 515,934 +0.95(+1.10%)
Feb 05, 2021 87.65 87.93 86.63 86.71 495,900 -0.63(-0.72%)
Feb 04, 2021 86.26 88.19 85.74 87.34 629,629 +1.22(+1.42%)
Feb 03, 2021 86.76 87.03 85.25 86.12 464,045 -0.99(-1.14%)
Feb 02, 2021 88.03 88.03 86.17 87.11 726,400 -0.30(-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.