Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 110.78 111.35 109.07 109.27 1,568,749 -1.21(-1.10%)
Jan 30, 2024 110.14 110.74 109.46 110.48 516,815 +0.10(+0.09%)
Jan 29, 2024 108.92 110.48 108.49 110.38 714,835 -0.28(-0.25%)
Jan 26, 2024 111.06 111.06 110.25 110.66 420,536 -0.09(-0.08%)
Jan 25, 2024 112.15 112.26 109.73 110.75 627,792 -0.64(-0.58%)
Jan 24, 2024 110.52 111.64 110.22 111.39 612,568 +1.18(+1.07%)
Jan 23, 2024 110.55 110.94 109.73 110.20 1,048,183 -0.20(-0.18%)
Jan 22, 2024 110.20 110.72 109.67 110.40 516,071 +0.65(+0.59%)
Jan 19, 2024 108.22 110.41 108.21 109.75 870,302 +2.98(+2.79%)
Jan 18, 2024 105.23 106.85 104.93 106.77 470,610 +0.96(+0.90%)
Jan 17, 2024 105.57 107.07 105.53 105.82 461,622 +0.01(+0.01%)
Jan 16, 2024 105.89 106.64 105.14 105.81 623,726 -0.08(-0.07%)
Jan 12, 2024 107.36 107.78 105.15 105.89 927,010 -0.89(-0.83%)
Jan 11, 2024 106.02 106.86 105.68 106.77 666,005 +0.84(+0.79%)
Jan 10, 2024 104.93 106.00 104.52 105.94 512,937 +0.90(+0.85%)
Jan 09, 2024 105.55 105.74 103.81 105.04 444,363 -0.97(-0.91%)
Jan 08, 2024 106.01 106.25 104.78 106.00 652,388 +0.13(+0.12%)
Jan 05, 2024 105.41 106.58 105.25 105.88 482,267 +0.75(+0.71%)
Jan 04, 2024 104.47 105.87 104.47 105.13 722,528 +1.34(+1.29%)
Jan 03, 2024 104.57 105.32 103.64 103.78 633,538 -0.63(-0.60%)
Jan 02, 2024 101.96 104.50 101.83 104.42 912,551 +2.39(+2.34%)
Dec 29, 2023 101.87 102.24 101.50 102.03 665,946 +0.07(+0.07%)
Dec 28, 2023 101.46 102.25 101.46 101.96 272,384 +0.63(+0.62%)
Dec 27, 2023 100.94 101.58 100.39 101.33 375,472 +0.20(+0.20%)
Dec 26, 2023 100.45 101.44 100.01 101.13 301,620 +0.69(+0.69%)
Dec 22, 2023 100.92 101.23 100.08 100.44 349,566 +0.00(+0.00%)
Dec 21, 2023 99.71 100.85 98.92 100.44 515,468 +0.86(+0.86%)
Dec 20, 2023 100.79 101.25 99.57 99.58 613,220 -1.33(-1.32%)
Dec 19, 2023 100.57 101.65 100.30 100.92 893,657 +0.38(+0.38%)
Dec 18, 2023 100.81 101.18 99.72 100.53 745,748 +0.21(+0.21%)
Dec 15, 2023 102.55 102.99 99.50 100.32 1,837,342 -2.41(-2.34%)
Dec 14, 2023 104.54 104.54 102.32 102.73 962,477 -1.02(-0.98%)
Dec 13, 2023 102.59 103.86 101.70 103.75 941,599 +1.32(+1.29%)
Dec 12, 2023 101.81 102.68 101.38 102.43 650,599 +0.70(+0.69%)
Dec 11, 2023 101.19 102.15 101.04 101.72 1,520,139 +1.09(+1.08%)
Dec 08, 2023 100.61 100.94 99.95 100.64 488,522 +0.19(+0.19%)
Dec 07, 2023 99.73 100.53 99.25 100.45 671,688 +1.05(+1.05%)
Dec 06, 2023 101.15 101.52 99.24 99.40 454,421 -1.60(-1.58%)
Dec 05, 2023 101.59 101.83 100.72 101.00 499,871 -0.59(-0.58%)
Dec 04, 2023 100.32 101.69 100.30 101.59 609,228 +1.10(+1.09%)
Dec 01, 2023 100.42 101.25 100.03 100.49 484,039 -0.14(-0.14%)
Nov 30, 2023 98.80 100.70 98.48 100.63 729,238 +2.09(+2.12%)
Nov 29, 2023 98.72 99.03 97.82 98.54 594,949 -0.03(-0.03%)
Nov 28, 2023 100.03 100.35 98.52 98.57 699,966 -1.77(-1.77%)
Nov 27, 2023 100.29 100.39 99.21 100.34 342,127 -0.18(-0.18%)
Nov 24, 2023 100.10 100.53 99.74 100.52 182,085 +0.63(+0.63%)
Nov 22, 2023 99.60 100.04 98.90 99.89 286,088 +0.46(+0.46%)
Nov 21, 2023 98.82 99.77 98.82 99.43 427,099 +0.77(+0.78%)
Nov 20, 2023 98.83 98.93 97.51 98.66 605,244 -0.11(-0.11%)
Nov 17, 2023 99.29 99.56 98.33 98.77 627,171 -0.19(-0.19%)
Nov 16, 2023 99.46 100.06 98.86 98.95 530,613 -0.29(-0.30%)
Nov 15, 2023 100.14 100.95 99.14 99.25 523,035 -0.80(-0.80%)
Nov 14, 2023 98.06 100.52 97.74 100.05 638,815 +2.96(+3.05%)
Nov 13, 2023 97.46 97.90 96.93 97.09 474,529 -0.54(-0.55%)
Nov 10, 2023 97.34 97.80 96.57 97.63 492,557 +0.63(+0.65%)
Nov 09, 2023 97.93 98.24 96.91 97.00 428,668 -0.73(-0.75%)
Nov 08, 2023 98.94 98.94 97.53 97.74 271,001 -0.77(-0.78%)
Nov 07, 2023 98.00 98.75 97.56 98.51 488,002 +0.51(+0.52%)
Nov 06, 2023 98.76 99.09 97.62 98.00 464,332 -0.75(-0.76%)
Nov 03, 2023 99.10 99.95 98.70 98.76 687,282 +0.97(+0.99%)
Nov 02, 2023 100.28 101.69 97.59 97.79 787,488 -2.00(-2.00%)
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.