Cincinnati Financial (NQ: CINF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	129.78	131.08	129.19	130.62	1,438,467	+0.44(+0.34%)
Jul 30, 2024	127.45	130.56	127.27	130.18	1,073,097	+3.73(+2.95%)
Jul 29, 2024	124.59	126.62	124.59	126.45	651,018	+2.49(+2.01%)
Jul 26, 2024	116.00	125.77	115.43	123.96	889,459	+3.66(+3.04%)
Jul 25, 2024	120.75	122.73	120.02	120.30	780,752	+0.27(+0.22%)
Jul 24, 2024	121.95	121.95	119.79	120.03	755,176	-1.17(-0.97%)
Jul 23, 2024	120.39	121.41	119.72	121.20	696,435	+0.81(+0.67%)
Jul 22, 2024	121.85	122.00	120.18	120.39	625,681	-0.64(-0.53%)
Jul 19, 2024	126.32	126.46	120.34	121.03	989,434	-4.98(-3.95%)
Jul 18, 2024	126.59	128.23	125.79	126.01	571,828	-1.16(-0.91%)
Jul 17, 2024	125.94	128.17	125.94	127.17	816,154	+2.02(+1.61%)
Jul 16, 2024	123.71	125.96	123.57	125.15	626,315	+1.89(+1.53%)
Jul 15, 2024	122.74	124.28	122.53	123.26	729,994	+0.92(+0.75%)
Jul 12, 2024	122.22	123.54	121.65	122.34	662,556	+0.93(+0.77%)
Jul 11, 2024	119.61	121.54	119.07	121.41	1,180,595	+2.31(+1.94%)
Jul 10, 2024	117.22	119.16	117.21	119.10	701,193	+2.17(+1.86%)
Jul 09, 2024	116.56	118.46	116.15	116.93	524,854	+0.25(+0.21%)
Jul 08, 2024	116.47	117.65	116.45	116.68	390,728	+0.98(+0.85%)
Jul 05, 2024	116.34	116.46	114.75	115.70	1,034,833	-1.02(-0.87%)
Jul 03, 2024	118.54	119.14	116.69	116.72	485,607	-2.13(-1.79%)
Jul 02, 2024	118.12	119.48	118.12	118.85	879,472	-0.34(-0.29%)
Jul 01, 2024	118.99	119.74	118.37	119.19	736,226	+1.09(+0.92%)
Jun 28, 2024	118.18	119.28	117.02	118.10	1,867,591	+1.42(+1.22%)
Jun 27, 2024	115.38	116.73	114.41	116.68	427,237	+1.74(+1.51%)
Jun 26, 2024	115.45	115.45	113.70	114.94	666,349	-0.88(-0.76%)
Jun 25, 2024	116.90	117.54	115.36	115.82	597,831	-0.79(-0.68%)
Jun 24, 2024	115.20	117.10	114.84	116.61	547,723	+1.40(+1.22%)
Jun 21, 2024	115.61	115.61	114.19	115.21	1,203,570	-0.19(-0.16%)
Jun 20, 2024	114.22	116.12	114.20	115.40	1,063,562	+1.73(+1.52%)
Jun 18, 2024	113.02	114.39	112.78	113.67	525,007	+0.67(+0.59%)
Jun 17, 2024	111.47	113.17	111.47	113.00	447,698	+1.53(+1.37%)
Jun 14, 2024	111.89	112.42	111.12	111.47	675,570	-1.38(-1.22%)
Jun 13, 2024	112.58	113.07	111.40	112.85	524,981	-0.03(-0.03%)
Jun 12, 2024	113.19	113.66	112.30	112.88	534,575	-0.21(-0.18%)
Jun 11, 2024	113.83	114.92	112.35	113.09	694,354	-1.35(-1.18%)
Jun 10, 2024	114.61	114.61	113.67	114.44	413,605	-0.70(-0.61%)
Jun 07, 2024	114.45	115.90	114.09	115.14	330,107	+1.05(+0.92%)
Jun 06, 2024	113.75	114.65	113.42	114.09	363,642	+0.29(+0.25%)
Jun 05, 2024	114.21	114.46	112.55	113.80	428,636	-0.22(-0.19%)
Jun 04, 2024	115.12	115.29	113.54	114.02	708,239	-1.50(-1.30%)

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.