Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 116.86 112.57 112.91 997,578 -4.41(-3.76%)
Oct 28, 2021 114.36 118.08 114.36 117.32 762,131 +4.64(+4.12%)
Oct 27, 2021 114.97 115.23 112.56 112.68 680,817 -1.73(-1.51%)
Oct 26, 2021 115.25 114.41 513,955 -0.36(-0.32%)
Oct 25, 2021 113.52 114.89 112.68 114.77 512,378 +1.16(+1.02%)
Oct 22, 2021 111.54 113.68 111.54 113.61 425,397 +2.24(+2.01%)
Oct 21, 2021 111.22 112.10 110.73 111.37 331,417 +0.00(+0.00%)
Oct 20, 2021 109.41 111.82 109.41 111.37 393,437 +1.82(+1.66%)
Oct 19, 2021 109.86 110.93 108.92 109.55 326,282 +0.80(+0.74%)
Oct 18, 2021 110.42 110.42 108.60 108.75 340,411 -1.80(-1.62%)
Oct 15, 2021 111.58 112.07 109.94 110.54 383,891 +0.34(+0.31%)
Oct 14, 2021 109.39 110.80 109.15 110.20 516,175 +1.42(+1.31%)
Oct 13, 2021 109.65 109.67 108.19 108.78 382,158 -1.01(-0.92%)
Oct 12, 2021 110.59 111.52 109.59 109.79 334,285 -0.63(-0.57%)
Oct 11, 2021 111.89 113.97 110.39 110.42 361,540 -1.24(-1.11%)
Oct 08, 2021 111.16 112.14 110.54 111.66 459,678 +1.14(+1.03%)
Oct 07, 2021 109.51 110.69 109.49 110.52 414,846 +2.23(+2.06%)
Oct 06, 2021 106.49 108.37 105.56 108.29 364,171 +0.90(+0.84%)
Oct 05, 2021 105.88 107.82 104.80 107.39 568,582 +2.03(+1.92%)
Oct 04, 2021 106.26 107.79 105.04 105.36 724,666 -1.37(-1.28%)
Oct 01, 2021 106.37 107.64 104.84 106.73 517,680 +0.53(+0.50%)
Sep 30, 2021 108.83 109.59 105.64 106.20 815,876 -1.98(-1.83%)
Sep 29, 2021 107.70 109.02 107.46 108.18 338,836 +0.58(+0.54%)
Sep 28, 2021 109.96 110.88 107.43 107.60 535,744 -2.57(-2.33%)
Sep 27, 2021 108.98 110.46 108.95 110.16 434,537 +1.73(+1.60%)
Sep 24, 2021 108.19 108.94 107.27 108.43 271,418 +0.47(+0.44%)
Sep 23, 2021 107.18 109.06 107.17 107.96 428,501 +1.53(+1.44%)
Sep 22, 2021 107.01 107.14 106.15 106.42 386,190 +0.66(+0.62%)
Sep 21, 2021 106.95 107.38 105.41 105.76 433,174 -0.48(-0.45%)
Sep 20, 2021 106.75 107.07 104.79 106.25 644,306 -2.03(-1.87%)
Sep 17, 2021 109.18 110.08 108.15 108.27 1,174,297 -1.34(-1.22%)
Sep 16, 2021 109.98 110.19 108.88 109.61 396,717 -0.37(-0.34%)
Sep 15, 2021 108.32 110.28 108.14 109.98 531,487 +1.38(+1.27%)
Sep 14, 2021 109.74 109.74 108.15 108.61 500,871 -0.97(-0.89%)
Sep 13, 2021 109.24 110.02 108.51 109.58 391,476 +1.03(+0.95%)
Sep 10, 2021 110.64 111.20 108.52 108.55 414,983 -1.73(-1.57%)
Sep 09, 2021 111.23 112.71 110.20 110.28 443,657 -0.91(-0.82%)
Sep 08, 2021 110.18 112.06 109.77 111.20 390,607 +0.75(+0.68%)
Sep 07, 2021 112.24 112.24 110.38 110.45 386,171 -1.53(-1.36%)
Sep 03, 2021 113.15 113.15 111.61 111.97 400,475 -0.96(-0.85%)
Sep 02, 2021 113.23 113.53 112.41 112.94 371,219 -0.06(-0.05%)
Sep 01, 2021 114.12 114.12 112.26 112.99 396,350 -1.13(-0.99%)
Aug 31, 2021 113.45 114.94 113.09 114.12 564,207 +0.42(+0.37%)
Aug 30, 2021 114.96 115.00 113.67 113.70 298,508 -1.34(-1.17%)
Aug 27, 2021 113.35 115.15 113.35 115.05 363,744 +1.68(+1.49%)
Aug 26, 2021 116.06 116.06 113.32 113.36 366,019 -2.11(-1.83%)
Aug 25, 2021 114.18 116.22 113.90 115.47 488,772 +1.59(+1.40%)
Aug 24, 2021 114.37 114.66 113.72 113.88 293,881 -0.11(-0.10%)
Aug 23, 2021 114.22 115.31 113.58 113.99 338,771 -0.05(-0.04%)
Aug 20, 2021 112.78 114.44 112.16 114.04 400,067 +1.50(+1.33%)
Aug 19, 2021 111.20 113.25 111.13 112.54 401,411 +0.52(+0.46%)
Aug 18, 2021 113.06 114.13 111.93 112.02 378,096 -1.47(-1.30%)
Aug 17, 2021 113.50 114.01 112.44 113.49 354,720 +0.61(+0.54%)
Aug 16, 2021 111.56 112.95 110.65 112.88 374,343 +0.62(+0.55%)
Aug 13, 2021 113.15 113.15 111.92 112.26 371,273 -0.42(-0.37%)
Aug 12, 2021 112.40 112.91 111.29 112.68 348,487 +0.54(+0.48%)
Aug 11, 2021 111.72 112.32 111.00 112.14 390,400 +0.80(+0.71%)
Aug 10, 2021 110.50 111.97 110.30 111.35 542,306 +0.71(+0.64%)
Aug 09, 2021 110.31 110.99 109.53 110.63 298,805 +0.31(+0.28%)
Aug 06, 2021 108.78 110.64 108.78 110.32 472,423 +2.68(+2.49%)
Aug 05, 2021 108.66 109.19 106.19 107.64 586,738 +0.45(+0.42%)
Aug 04, 2021 109.28 109.78 106.94 107.19 755,299 -2.81(-2.56%)
Aug 03, 2021 110.70 110.96 108.43 110.00 411,493 -0.16(-0.14%)
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.