FinancialContent is the trusted provider of stock market information to the media industry.
Cincinnati Financial (NQ: CINF)
81.67 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:03 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 79.29 81.93 79.06 81.67 729,000 +2.22(+2.79%)
Aug 06, 2020 78.28 79.85 78.28 79.45 485,406 -0.11(-0.14%)
Aug 05, 2020 77.93 80.37 77.93 79.56 836,831 +2.10(+2.71%)
Aug 04, 2020 78.59 78.59 77.09 77.46 764,050 -0.94(-1.20%)
Aug 03, 2020 78.14 79.10 77.22 78.40 785,983 +0.47(+0.60%)
Jul 31, 2020 79.34 80.02 77.20 77.93 2,517,900 -1.88(-2.36%)
Jul 30, 2020 81.52 81.94 78.32 79.81 1,112,002 -3.63(-4.35%)
Jul 29, 2020 84.03 84.03 82.21 83.44 1,269,929 +0.04(+0.05%)
Jul 28, 2020 82.96 85.47 81.08 83.40 1,474,497 +0.95(+1.15%)
Jul 27, 2020 83.65 83.65 81.51 82.45 965,744 -0.78(-0.94%)
Jul 24, 2020 83.01 83.73 81.90 83.23 1,082,500 +0.56(+0.68%)
Jul 23, 2020 80.29 82.89 80.24 82.67 1,109,018 +2.45(+3.05%)
Jul 22, 2020 77.92 80.45 77.52 80.22 1,091,949 +2.07(+2.65%)
Jul 21, 2020 76.68 78.99 76.58 78.15 1,084,394 +1.09(+1.41%)
Jul 20, 2020 76.06 77.20 74.94 77.06 1,313,791 +0.40(+0.52%)
Jul 17, 2020 76.00 77.29 74.76 76.66 1,123,400 +0.85(+1.12%)
Jul 16, 2020 73.07 76.06 72.82 75.81 1,080,266 +2.29(+3.11%)
Jul 15, 2020 73.62 74.64 72.02 73.52 1,252,459 +0.81(+1.11%)
Jul 14, 2020 70.26 72.79 69.74 72.71 1,372,926 +2.62(+3.74%)
Jul 13, 2020 71.07 71.48 69.80 70.09 1,360,651 -0.39(-0.55%)
Jul 10, 2020 67.48 70.61 67.18 70.48 1,147,300 +3.18(+4.73%)
Jul 09, 2020 68.97 69.08 65.98 67.30 1,278,097 -1.84(-2.66%)
Jul 08, 2020 68.08 69.21 67.76 69.14 1,093,112 +0.84(+1.23%)
Jul 07, 2020 67.53 69.43 66.98 68.30 2,072,694 +0.24(+0.35%)
Jul 06, 2020 66.38 68.48 66.18 68.06 2,111,644 +3.19(+4.92%)
Jul 02, 2020 65.41 66.81 64.34 64.87 1,461,000 +0.77(+1.20%)
Jul 01, 2020 63.95 64.51 63.07 64.10 1,032,487 +0.07(+0.11%)
Jun 30, 2020 62.96 64.39 62.96 64.03 1,295,562 +0.28(+0.44%)
Jun 29, 2020 63.03 63.86 62.00 63.75 1,075,711 +1.75(+2.82%)
Jun 26, 2020 62.66 63.41 61.65 62.00 1,918,000 -1.74(-2.73%)
Jun 25, 2020 61.45 63.85 61.17 63.74 1,049,496 +1.73(+2.79%)
Jun 24, 2020 62.95 63.00 60.61 62.01 1,531,659 -1.78(-2.79%)
Jun 23, 2020 63.28 64.37 63.12 63.79 1,342,085 +0.99(+1.58%)
Jun 22, 2020 62.34 63.00 60.99 62.80 1,774,586 -0.37(-0.59%)
Jun 19, 2020 63.00 64.49 61.86 63.17 6,678,300 +0.04(+0.06%)
Jun 18, 2020 61.44 64.51 61.40 63.13 1,166,593 +1.07(+1.72%)
Jun 17, 2020 63.49 63.63 61.80 62.06 1,006,311 -1.16(-1.83%)
Jun 16, 2020 64.99 65.47 61.97 63.22 1,216,539 +1.28(+2.07%)
Jun 15, 2020 59.25 62.59 58.62 61.94 1,368,878 +0.91(+1.49%)
Jun 12, 2020 61.06 62.18 59.62 61.03 1,136,700 +2.37(+4.04%)
Jun 11, 2020 61.06 62.95 58.27 58.66 1,708,593 -6.57(-10.07%)
Jun 10, 2020 68.14 68.40 65.19 65.23 1,678,456 -3.58(-5.20%)
Jun 09, 2020 69.71 70.38 68.04 68.81 1,050,992 -2.62(-3.67%)
Jun 08, 2020 70.75 71.47 69.28 71.43 1,461,203 +2.65(+3.85%)
Jun 05, 2020 68.51 69.82 66.59 68.78 1,723,000 +4.15(+6.42%)
Jun 04, 2020 63.25 64.66 62.32 64.63 935,780 +0.76(+1.19%)
Jun 03, 2020 62.78 64.63 62.08 63.87 1,437,641 +3.08(+5.07%)
Jun 02, 2020 60.58 61.68 59.43 60.79 873,716 +1.15(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.