Cincinnati Financial (NQ: CINF )

140.83 -2.61 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 98.23 98.97 96.70 97.57 414,307 -1.69(-1.70%)
Dec 29, 2022 98.33 99.75 98.05 99.26 402,375 +1.38(+1.41%)
Dec 28, 2022 99.88 100.05 97.85 97.87 298,440 -1.65(-1.66%)
Dec 27, 2022 99.74 100.38 98.96 99.52 258,533 -0.02(-0.02%)
Dec 23, 2022 98.84 99.60 98.25 99.54 227,145 +0.68(+0.68%)
Dec 22, 2022 99.17 99.45 97.43 98.86 337,883 -0.76(-0.77%)
Dec 21, 2022 97.96 99.75 97.92 99.63 424,276 +2.13(+2.19%)
Dec 20, 2022 96.68 98.11 96.56 97.49 504,828 +1.31(+1.36%)
Dec 19, 2022 97.62 98.18 95.43 96.19 633,597 -1.22(-1.25%)
Dec 16, 2022 97.67 98.24 96.18 97.41 2,479,647 -1.37(-1.39%)
Dec 15, 2022 99.01 99.85 98.55 98.78 521,163 -1.96(-1.95%)
Dec 14, 2022 101.94 103.41 100.03 100.74 650,092 -1.12(-1.10%)
Dec 13, 2022 103.41 104.15 101.62 101.86 685,159 +0.21(+0.20%)
Dec 12, 2022 100.46 101.69 99.30 101.65 554,945 +1.38(+1.38%)
Dec 09, 2022 100.59 101.20 99.11 100.27 489,120 -0.28(-0.28%)
Dec 08, 2022 99.40 100.61 99.04 100.55 490,844 +1.34(+1.35%)
Dec 07, 2022 100.88 101.48 99.09 99.22 548,510 -2.03(-2.00%)
Dec 06, 2022 102.06 102.13 100.17 101.24 492,867 -0.88(-0.86%)
Dec 05, 2022 103.99 104.72 101.22 102.12 390,860 -2.41(-2.30%)
Dec 02, 2022 103.90 104.86 103.87 104.53 381,106 -0.67(-0.64%)
Dec 01, 2022 105.88 106.17 103.97 105.20 628,035 +0.15(+0.14%)
Nov 30, 2022 101.55 105.14 99.98 105.05 1,009,632 +2.68(+2.62%)
Nov 29, 2022 101.36 103.19 101.31 102.37 423,832 +0.70(+0.69%)
Nov 28, 2022 103.41 103.63 101.56 101.67 469,771 -2.31(-2.22%)
Nov 25, 2022 103.42 104.08 103.11 103.98 182,914 +0.98(+0.95%)
Nov 23, 2022 102.19 103.03 101.69 103.00 385,406 +0.72(+0.70%)
Nov 22, 2022 101.78 102.55 101.03 102.28 405,017 +1.14(+1.13%)
Nov 21, 2022 100.91 101.74 100.33 101.14 565,824 -0.03(-0.03%)
Nov 18, 2022 101.09 101.89 100.00 101.17 424,448 +1.16(+1.15%)
Nov 17, 2022 99.21 100.17 98.73 100.01 340,992 -0.21(-0.21%)
Nov 16, 2022 100.90 101.27 99.85 100.22 614,265 -0.50(-0.50%)
Nov 15, 2022 103.79 103.89 100.33 100.72 578,097 -2.41(-2.33%)
Nov 14, 2022 104.25 105.82 103.08 103.13 1,032,622 -1.10(-1.05%)
Nov 11, 2022 102.25 104.61 101.29 104.23 1,100,922 +2.41(+2.36%)
Nov 10, 2022 98.83 101.96 98.10 101.82 1,045,240 +5.74(+5.97%)
Nov 09, 2022 97.08 97.66 95.89 96.08 431,332 -1.57(-1.61%)
Nov 08, 2022 96.60 97.79 96.09 97.66 720,634 +0.68(+0.70%)
Nov 07, 2022 94.58 96.97 94.07 96.97 704,739 +2.50(+2.65%)
Nov 04, 2022 92.25 94.55 92.24 94.47 543,836 +2.64(+2.88%)
Nov 03, 2022 92.68 93.45 91.48 91.83 666,090 -1.94(-2.07%)
Nov 02, 2022 93.41 95.80 92.74 93.77 965,875 -0.16(-0.17%)
Nov 01, 2022 97.96 98.09 93.16 93.94 1,166,053 -3.88(-3.97%)
Oct 31, 2022 96.41 97.94 95.69 97.82 2,014,675 +0.79(+0.81%)
Oct 28, 2022 94.11 97.14 93.93 97.03 671,663 +3.48(+3.72%)
Oct 27, 2022 93.94 95.36 93.44 93.55 711,680 +0.67(+0.72%)
Oct 26, 2022 94.43 95.02 92.54 92.87 1,088,845 -0.80(-0.86%)
Oct 25, 2022 93.61 93.76 91.56 93.68 836,500 -0.67(-0.71%)
Oct 24, 2022 95.23 96.01 93.64 94.35 1,104,853 +0.40(+0.42%)
Oct 21, 2022 92.68 94.82 91.97 93.95 3,223,064 +1.41(+1.52%)
Oct 20, 2022 94.71 94.71 92.07 92.54 871,523 -3.11(-3.26%)
Oct 19, 2022 95.90 97.13 94.79 95.66 661,965 -0.52(-0.54%)
Oct 18, 2022 96.36 97.05 95.31 96.18 798,881 +1.23(+1.30%)
Oct 17, 2022 95.38 95.53 93.83 94.95 805,608 +1.17(+1.25%)
Oct 14, 2022 96.04 97.03 93.63 93.77 886,588 -2.22(-2.32%)
Oct 13, 2022 90.91 96.37 90.23 96.00 857,772 +4.07(+4.43%)
Oct 12, 2022 91.43 93.23 90.99 91.93 926,216 +0.51(+0.56%)
Oct 11, 2022 90.29 93.36 89.96 91.42 781,245 +0.77(+0.85%)
Oct 10, 2022 89.49 90.91 89.46 90.65 432,500 +1.71(+1.93%)
Oct 07, 2022 90.04 90.06 88.66 88.94 934,432 -1.54(-1.71%)
Oct 06, 2022 90.79 91.22 90.05 90.48 910,498 -1.01(-1.11%)
Oct 05, 2022 90.03 92.14 90.03 91.49 642,432 +0.43(+0.47%)
Oct 04, 2022 88.68 91.23 88.68 91.07 720,099 +2.77(+3.14%)
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.