Cincinnati Financial (NQ:CINF)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	166.91	168.78	166.25	168.18	566,498	+1.91(+1.15%)
Apr 22, 2026	166.15	166.50	163.66	166.27	612,999	-0.19(-0.11%)
Apr 21, 2026	166.44	167.73	164.90	166.46	640,755	+0.47(+0.28%)
Apr 20, 2026	166.71	168.69	165.27	165.99	524,380	-0.83(-0.50%)
Apr 17, 2026	163.39	167.62	163.25	166.82	2,809,744	+3.46(+2.12%)
Apr 16, 2026	163.00	163.82	161.82	163.36	559,416	+0.36(+0.22%)
Apr 15, 2026	163.10	164.26	161.85	163.00	556,351	-0.35(-0.21%)
Apr 14, 2026	163.24	164.09	162.22	163.35	649,613	-0.33(-0.20%)
Apr 13, 2026	161.75	163.99	161.21	163.68	698,196	+2.54(+1.58%)
Apr 10, 2026	163.45	163.60	160.75	161.14	670,636	-2.81(-1.71%)
Apr 09, 2026	162.76	165.64	162.62	163.95	615,423	+0.70(+0.43%)
Apr 08, 2026	160.30	163.36	160.15	163.25	657,326	+3.07(+1.92%)
Apr 07, 2026	160.04	161.28	158.75	160.18	621,722	+0.14(+0.09%)
Apr 06, 2026	157.92	160.09	157.57	160.04	360,893	+1.63(+1.03%)
Apr 02, 2026	157.11	159.86	156.55	158.41	543,099	+0.75(+0.48%)
Apr 01, 2026	157.09	158.74	156.46	157.66	596,966	+0.31(+0.20%)
Mar 31, 2026	158.17	158.55	155.14	157.35	718,998	+0.93(+0.59%)
Mar 30, 2026	153.95	157.14	153.95	156.42	450,472	+2.74(+1.78%)
Mar 27, 2026	157.06	157.30	153.40	153.68	518,712	-3.88(-2.46%)
Mar 26, 2026	155.18	157.59	155.18	157.56	485,354	+2.11(+1.35%)
Mar 25, 2026	159.22	159.57	155.41	155.45	581,066	-2.82(-1.78%)
Mar 24, 2026	158.47	160.57	158.21	158.27	468,375	-0.98(-0.62%)
Mar 23, 2026	159.87	161.28	158.88	159.25	741,355	+1.75(+1.11%)
Mar 20, 2026	156.88	157.92	155.73	157.50	4,169,583	+0.57(+0.36%)
Mar 19, 2026	159.52	160.01	155.86	156.93	558,103	-2.33(-1.46%)
Mar 18, 2026	163.13	163.76	159.14	159.26	496,523	-4.54(-2.77%)
Mar 17, 2026	166.99	167.91	163.75	163.80	614,805	-1.79(-1.08%)
Mar 16, 2026	164.04	167.49	163.53	165.59	614,006	+2.73(+1.68%)
Mar 13, 2026	164.92	165.60	162.83	162.86	896,299	-0.41(-0.25%)
Mar 12, 2026	161.40	165.09	161.05	163.27	814,020	+0.23(+0.14%)
Mar 11, 2026	163.36	164.13	161.78	163.04	894,246	-0.72(-0.44%)
Mar 10, 2026	161.78	165.18	161.15	163.76	862,936	+1.40(+0.86%)
Mar 09, 2026	163.38	163.38	159.53	162.36	1,010,546	-2.06(-1.25%)
Mar 06, 2026	163.70	164.61	161.32	164.42	730,507	-0.94(-0.57%)
Mar 05, 2026	165.72	166.76	165.28	165.36	947,940	-1.62(-0.97%)
Mar 04, 2026	167.28	168.15	164.09	166.98	587,138	-0.56(-0.33%)
Mar 03, 2026	166.20	168.28	163.91	167.54	756,250	-1.44(-0.85%)
Mar 02, 2026	163.36	169.10	163.25	168.98	1,143,706	+5.97(+3.66%)
Feb 27, 2026	164.31	164.31	160.62	163.02	1,060,827	-1.21(-0.74%)
Feb 26, 2026	162.87	164.56	162.87	164.23	502,878	+1.44(+0.89%)
Feb 25, 2026	159.95	163.13	159.41	162.79	611,147	+3.00(+1.88%)
Feb 24, 2026	159.55	160.75	158.34	159.79	1,189,371	-0.18(-0.11%)
Feb 23, 2026	162.95	163.93	159.72	159.97	1,069,652	-2.08(-1.28%)
Feb 20, 2026	162.17	162.64	159.44	162.04	1,265,193	+0.60(+0.37%)
Feb 19, 2026	162.37	163.40	160.82	161.45	446,697	-0.84(-0.52%)
Feb 18, 2026	164.59	165.04	161.42	162.29	426,305	-2.80(-1.70%)
Feb 17, 2026	163.12	166.16	162.37	165.10	765,441	+3.28(+2.03%)
Feb 13, 2026	162.82	163.93	161.10	161.81	925,582	-2.33(-1.42%)
Feb 12, 2026	162.80	164.92	161.18	164.14	733,058	+1.64(+1.01%)
Feb 11, 2026	161.92	163.58	160.73	162.50	766,751	+0.37(+0.23%)
Feb 10, 2026	163.46	166.13	157.98	162.13	1,269,429	-5.58(-3.33%)
Feb 09, 2026	172.72	172.98	166.84	167.71	802,088	-3.93(-2.29%)
Feb 06, 2026	171.49	173.25	171.26	171.64	597,048	+1.14(+0.67%)
Feb 05, 2026	168.54	171.72	168.50	170.49	756,375	+2.53(+1.51%)
Feb 04, 2026	163.98	168.82	163.98	167.96	719,935	+5.08(+3.12%)
Feb 03, 2026	160.98	164.16	160.13	162.88	604,166	+1.35(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.