Cincinnati Financial (NQ: CINF )

126.18 USD +4.99 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 123.65 123.93 121.06 121.19 633,019 -1.86(-1.51%)
Oct 26, 2021 123.95 123.05 477,872 -0.39(-0.32%)
Oct 25, 2021 122.09 123.56 121.19 123.44 476,405 +1.25(+1.02%)
Oct 22, 2021 119.96 122.26 119.96 122.19 395,531 +2.41(+2.01%)
Oct 21, 2021 119.62 120.56 119.10 119.78 308,149 +0.00(+0.00%)
Oct 20, 2021 117.67 120.26 117.67 119.78 365,815 +1.96(+1.66%)
Oct 19, 2021 118.16 119.31 117.15 117.82 303,375 +0.86(+0.74%)
Oct 18, 2021 118.76 118.76 116.81 116.96 316,512 -1.93(-1.62%)
Oct 15, 2021 120.01 120.53 118.24 118.89 356,939 +0.37(+0.31%)
Oct 14, 2021 117.65 119.17 117.39 118.52 479,936 +1.53(+1.31%)
Oct 13, 2021 117.93 117.95 116.36 116.99 355,328 -1.09(-0.92%)
Oct 12, 2021 118.94 119.93 117.87 118.08 310,816 -0.68(-0.57%)
Oct 11, 2021 120.34 122.58 118.72 118.76 336,157 -1.33(-1.11%)
Oct 08, 2021 119.55 120.61 118.89 120.09 427,405 +1.22(+1.03%)
Oct 07, 2021 117.78 119.05 117.76 118.87 385,721 +2.40(+2.06%)
Oct 06, 2021 114.53 116.55 113.53 116.47 338,604 +0.97(+0.84%)
Oct 05, 2021 113.87 115.96 112.71 115.50 528,663 +2.18(+1.92%)
Oct 04, 2021 114.28 115.93 112.97 113.32 673,789 -1.47(-1.28%)
Oct 01, 2021 114.40 115.77 112.76 114.79 481,335 +0.57(+0.50%)
Sep 30, 2021 117.05 117.87 113.62 114.22 758,595 -2.13(-1.83%)
Sep 29, 2021 115.83 117.25 115.57 116.35 315,047 +0.63(+0.54%)
Sep 28, 2021 118.26 119.25 115.54 115.72 498,131 -2.76(-2.33%)
Sep 27, 2021 117.21 118.80 117.18 118.48 404,029 +1.86(+1.59%)
Sep 24, 2021 116.36 117.17 115.37 116.62 252,363 +0.51(+0.44%)
Sep 23, 2021 115.27 117.29 115.26 116.11 398,417 +1.65(+1.44%)
Sep 22, 2021 115.09 115.23 114.16 114.46 359,077 +0.71(+0.62%)
Sep 21, 2021 115.03 115.49 113.37 113.75 402,762 -0.52(-0.46%)
Sep 20, 2021 114.81 115.15 112.70 114.27 599,071 -2.18(-1.87%)
Sep 17, 2021 117.42 118.39 116.32 116.45 1,091,852 -1.44(-1.22%)
Sep 16, 2021 118.28 118.51 117.10 117.89 368,865 -0.40(-0.34%)
Sep 15, 2021 116.50 118.61 116.30 118.29 494,173 +0.85(+0.72%)
Sep 14, 2021 118.66 118.66 116.94 117.44 463,208 -1.05(-0.89%)
Sep 13, 2021 118.12 118.97 117.33 118.49 362,039 +1.11(+0.95%)
Sep 10, 2021 119.64 120.24 117.34 117.38 383,778 -1.87(-1.57%)
Sep 09, 2021 120.27 121.87 119.16 119.25 410,296 -0.99(-0.82%)
Sep 08, 2021 119.14 121.17 118.70 120.24 361,235 +0.81(+0.68%)
Sep 07, 2021 121.37 121.37 119.35 119.43 357,133 -1.65(-1.36%)
Sep 03, 2021 122.35 122.35 120.68 121.08 370,361 -1.04(-0.85%)
Sep 02, 2021 122.44 122.76 121.55 122.12 343,305 -0.06(-0.05%)
Sep 01, 2021 123.40 123.40 121.39 122.18 366,547 -1.22(-0.99%)
Aug 31, 2021 122.68 124.28 122.29 123.40 521,781 +0.45(+0.37%)
Aug 30, 2021 124.31 124.35 122.91 122.95 276,062 -1.45(-1.17%)
Aug 27, 2021 122.57 124.51 122.57 124.40 336,392 +1.82(+1.48%)
Aug 26, 2021 125.50 125.50 122.53 122.58 338,496 -2.28(-1.83%)
Aug 25, 2021 123.46 125.67 123.16 124.86 452,019 +1.72(+1.40%)
Aug 24, 2021 123.67 123.98 122.96 123.14 271,783 -0.12(-0.10%)
Aug 23, 2021 123.51 124.69 122.81 123.26 313,297 -0.05(-0.04%)
Aug 20, 2021 121.95 123.75 121.28 123.31 369,984 +1.62(+1.33%)
Aug 19, 2021 120.24 122.46 120.17 121.69 371,227 +0.56(+0.46%)
Aug 18, 2021 122.25 123.41 121.03 121.13 349,665 -1.59(-1.30%)
Aug 17, 2021 122.73 123.28 121.58 122.72 328,047 +0.66(+0.54%)
Aug 16, 2021 120.63 122.13 119.65 122.06 346,194 +0.67(+0.55%)
Aug 13, 2021 122.35 122.35 121.01 121.39 343,355 -0.45(-0.37%)
Aug 12, 2021 121.54 122.09 120.34 121.84 322,283 +0.58(+0.48%)
Aug 11, 2021 120.80 121.45 120.03 121.26 361,044 +0.86(+0.71%)
Aug 10, 2021 119.48 121.08 119.27 120.40 501,527 +0.77(+0.64%)
Aug 09, 2021 119.28 120.01 118.43 119.63 276,337 +0.34(+0.29%)
Aug 06, 2021 117.62 119.64 117.62 119.29 436,899 +2.90(+2.49%)
Aug 05, 2021 117.50 118.07 114.83 116.39 542,618 +0.49(+0.42%)
Aug 04, 2021 118.17 118.71 115.63 115.90 698,504 -3.04(-2.56%)
Aug 03, 2021 119.70 119.98 117.25 118.94 380,551 -0.17(-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.