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 (%)
Jun 28, 2019 89.85 90.41 89.65 90.34 934,953 +0.72(+0.81%)
Jun 27, 2019 89.00 89.72 88.49 89.61 793,765 +0.51(+0.58%)
Jun 26, 2019 91.18 91.49 89.06 89.10 832,990 -2.43(-2.66%)
Jun 25, 2019 91.51 91.97 91.36 91.53 416,744 +0.02(+0.02%)
Jun 24, 2019 91.47 92.08 91.35 91.51 971,611 +0.37(+0.41%)
Jun 21, 2019 92.36 92.71 90.99 91.14 1,524,134 -1.18(-1.27%)
Jun 20, 2019 91.36 92.48 91.36 92.31 1,031,482 +0.96(+1.05%)
Jun 19, 2019 90.48 91.52 90.41 91.36 482,401 +0.82(+0.90%)
Jun 18, 2019 90.91 91.00 90.10 90.54 800,946 +0.52(+0.58%)
Jun 17, 2019 89.60 90.39 89.60 90.01 986,221 +0.28(+0.31%)
Jun 14, 2019 89.12 89.89 88.66 89.74 583,374 +0.77(+0.87%)
Jun 13, 2019 89.36 89.62 88.67 88.96 2,297,899 -0.29(-0.32%)
Jun 12, 2019 88.40 89.30 88.40 89.25 562,516 +0.85(+0.96%)
Jun 11, 2019 88.90 89.40 88.11 88.40 1,109,436 -0.50(-0.57%)
Jun 10, 2019 89.17 89.26 88.74 88.90 1,094,849 -0.05(-0.06%)
Jun 07, 2019 88.38 89.40 88.00 88.96 929,522 +0.81(+0.91%)
Jun 06, 2019 88.10 88.64 87.72 88.15 936,314 +0.10(+0.11%)
Jun 05, 2019 86.51 88.14 86.43 88.05 1,432,506 +1.60(+1.85%)
Jun 04, 2019 86.70 86.80 85.87 86.45 1,071,956 +0.48(+0.55%)
Jun 03, 2019 85.38 86.38 84.94 85.97 1,107,901 +0.83(+0.98%)
May 31, 2019 84.78 85.60 84.43 85.14 799,255 -0.13(-0.15%)
May 30, 2019 85.45 85.97 85.12 85.27 526,380 -0.09(-0.10%)
May 29, 2019 85.31 85.89 84.74 85.36 809,538 -0.31(-0.36%)
May 28, 2019 86.36 86.74 85.65 85.67 1,358,191 -0.73(-0.84%)
May 24, 2019 86.40 86.46 85.91 86.40 502,145 +0.41(+0.47%)
May 23, 2019 85.84 86.04 85.16 85.99 771,415 -0.36(-0.42%)
May 22, 2019 85.92 86.67 85.75 86.36 870,062 +0.36(+0.41%)
May 21, 2019 85.27 86.07 85.26 86.00 1,027,062 +0.99(+1.16%)
May 20, 2019 84.61 85.37 84.55 85.01 1,103,927 +0.31(+0.37%)
May 17, 2019 84.46 85.18 84.20 84.70 1,119,557 +0.50(+0.60%)
May 16, 2019 83.74 84.50 83.57 84.20 1,037,732 +0.63(+0.76%)
May 15, 2019 82.51 83.87 82.46 83.57 989,995 +0.59(+0.71%)
May 14, 2019 82.43 83.13 82.37 82.98 957,869 +0.45(+0.55%)
May 13, 2019 82.44 83.02 82.08 82.53 819,800 -1.03(-1.23%)
May 10, 2019 82.01 83.63 81.77 83.56 518,183 +1.14(+1.39%)
May 09, 2019 82.01 82.79 81.88 82.41 641,341 -0.06(-0.07%)
May 08, 2019 82.38 83.42 81.81 82.47 631,534 +0.13(+0.16%)
May 07, 2019 82.82 83.18 81.87 82.34 609,004 -0.99(-1.19%)
May 06, 2019 82.40 83.40 82.40 83.33 463,876 +0.07(+0.08%)
May 03, 2019 83.22 83.52 82.62 83.26 547,490 +0.10(+0.13%)
May 02, 2019 82.60 83.31 82.35 83.16 867,668 +0.63(+0.77%)
May 01, 2019 83.62 83.62 82.43 82.53 677,089 -0.83(-1.00%)
Apr 30, 2019 82.35 83.47 82.10 83.36 1,015,709 +1.03(+1.25%)
Apr 29, 2019 81.76 82.60 81.59 82.33 758,869 +0.69(+0.85%)
Apr 26, 2019 81.22 81.85 80.43 81.63 1,057,597 +0.54(+0.66%)
Apr 25, 2019 75.75 81.23 75.40 81.10 1,646,205 +5.10(+6.71%)
Apr 24, 2019 75.41 76.24 75.29 76.00 631,900 +0.63(+0.84%)
Apr 23, 2019 74.71 75.43 74.50 75.37 764,990 +0.86(+1.15%)
Apr 22, 2019 74.78 74.92 74.15 74.51 493,607 -0.55(-0.73%)
Apr 18, 2019 75.03 75.41 74.82 75.05 1,258,132 +0.11(+0.15%)
Apr 17, 2019 76.01 76.01 74.83 74.94 500,917 -1.08(-1.42%)
Apr 16, 2019 75.69 76.07 75.67 76.03 475,722 +0.51(+0.68%)
Apr 15, 2019 75.76 75.96 75.38 75.51 511,431 -0.31(-0.41%)
Apr 12, 2019 75.57 75.85 75.31 75.83 583,720 +0.54(+0.71%)
Apr 11, 2019 74.72 75.36 74.63 75.29 378,696 +0.71(+0.95%)
Apr 10, 2019 73.88 74.62 73.74 74.58 400,375 +0.84(+1.14%)
Apr 09, 2019 74.07 74.20 73.58 73.74 426,420 -0.50(-0.68%)
Apr 08, 2019 74.77 74.77 73.86 74.24 350,877 -0.49(-0.65%)
Apr 05, 2019 74.32 74.87 74.14 74.73 583,259 +0.49(+0.67%)
Apr 04, 2019 74.13 74.46 73.91 74.23 413,133 +0.16(+0.21%)
Apr 03, 2019 74.44 74.44 73.51 74.08 658,892 -0.04(-0.06%)
Apr 02, 2019 74.80 74.99 73.99 74.12 488,095 -0.68(-0.92%)
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.