Skip to main content

Cincinnati Financial (NQ: CINF )

123.92 +0.63 (+0.52%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 115.13 116.69 114.17 115.62 722,257 -2.02(-1.72%)
Feb 25, 2022 113.55 117.75 114.95 117.64 745,882 +5.20(+4.62%)
Feb 24, 2022 112.72 112.66 109.95 112.44 1,153,115 -2.84(-2.47%)
Feb 23, 2022 117.34 117.62 114.83 115.29 631,233 -1.41(-1.21%)
Feb 22, 2022 117.80 118.18 115.21 116.70 791,721 -1.54(-1.31%)
Feb 18, 2022 118.24 0 -0.63(-0.53%)
Feb 17, 2022 119.90 121.62 117.75 118.87 1,023,217 -1.78(-1.47%)
Feb 16, 2022 116.06 120.66 116.06 120.65 1,463,410 +7.01(+6.17%)
Feb 15, 2022 113.85 115.10 112.94 113.64 930,529 +1.14(+1.01%)
Feb 14, 2022 114.06 114.53 110.80 112.50 1,113,376 -1.56(-1.37%)
Feb 11, 2022 115.55 116.31 113.37 114.06 949,814 -1.32(-1.14%)
Feb 10, 2022 115.25 116.88 114.75 115.38 999,929 -0.56(-0.49%)
Feb 09, 2022 116.63 117.64 115.77 115.95 549,063 -0.02(-0.02%)
Feb 08, 2022 114.83 116.52 114.03 115.96 754,160 +1.73(+1.52%)
Feb 07, 2022 115.01 115.46 113.69 114.23 494,967 -0.35(-0.30%)
Feb 04, 2022 113.50 115.80 113.14 114.58 658,253 +1.13(+1.00%)
Feb 03, 2022 113.47 113.05 113.45 739,230 -0.42(-0.37%)
Feb 02, 2022 111.01 114.10 111.01 113.87 699,231 +2.47(+2.21%)
Feb 01, 2022 110.62 111.93 109.75 111.41 622,513 +0.46(+0.42%)
Jan 31, 2022 109.92 111.09 110.95 1,046,050 +0.38(+0.34%)
Jan 28, 2022 106.43 110.65 106.38 110.57 705,863 +3.73(+3.49%)
Jan 27, 2022 109.37 111.03 106.32 106.84 750,507 -1.42(-1.31%)
Jan 26, 2022 109.33 110.77 107.18 108.26 736,054 -0.10(-0.10%)
Jan 25, 2022 109.26 109.62 106.71 108.37 632,651 -1.96(-1.77%)
Jan 24, 2022 106.85 110.65 105.58 110.32 871,852 +2.55(+2.37%)
Jan 21, 2022 108.83 110.14 107.62 107.77 773,088 -1.24(-1.14%)
Jan 20, 2022 108.95 111.73 108.67 109.02 666,060 +0.76(+0.70%)
Jan 19, 2022 110.89 110.89 108.15 108.25 458,891 -2.26(-2.05%)
Jan 18, 2022 112.27 112.99 110.08 110.51 522,468 -2.04(-1.82%)
Jan 14, 2022 112.56 0 -1.37(-1.20%)
Jan 13, 2022 112.24 115.44 112.23 113.92 689,523 +1.99(+1.78%)
Jan 12, 2022 112.51 113.27 111.44 111.93 547,597 -0.56(-0.50%)
Jan 11, 2022 112.05 112.67 111.26 112.50 570,155 +1.16(+1.04%)
Jan 10, 2022 112.05 112.50 110.22 111.34 823,085 -0.37(-0.33%)
Jan 07, 2022 109.83 112.04 109.19 111.71 926,099 +2.28(+2.08%)
Jan 06, 2022 108.11 109.98 108.11 109.43 566,129 +1.99(+1.85%)
Jan 05, 2022 109.19 109.96 107.39 107.44 498,863 -1.53(-1.41%)
Jan 04, 2022 107.58 110.02 107.44 108.98 605,973 +2.48(+2.32%)
Jan 03, 2022 107.68 109.05 105.86 106.50 428,835 -0.77(-0.72%)
Dec 31, 2021 106.83 107.93 106.47 107.27 440,510 +0.25(+0.23%)
Dec 30, 2021 108.38 109.17 106.94 107.03 358,891 -1.27(-1.17%)
Dec 29, 2021 108.39 109.28 107.73 108.30 221,658 +0.18(+0.17%)
Dec 28, 2021 107.62 108.75 107.45 108.12 349,617 +0.67(+0.62%)
Dec 27, 2021 105.81 107.53 105.25 107.45 349,376 +1.68(+1.58%)
Dec 23, 2021 106.20 107.46 105.45 105.78 424,850 -0.09(-0.09%)
Dec 22, 2021 105.06 106.19 103.79 105.87 535,423 +0.85(+0.81%)
Dec 21, 2021 104.29 106.26 104.29 105.02 581,193 +1.44(+1.39%)
Dec 20, 2021 104.87 104.90 102.52 103.58 707,665 -2.81(-2.65%)
Dec 17, 2021 110.53 110.53 105.40 106.40 1,775,203 -4.03(-3.65%)
Dec 16, 2021 109.85 111.38 109.10 110.43 510,412 +1.38(+1.27%)
Dec 15, 2021 108.94 109.69 108.10 109.04 423,534 +0.52(+0.48%)
Dec 14, 2021 107.22 109.47 106.77 108.53 571,683 +1.42(+1.33%)
Dec 13, 2021 108.66 108.66 106.24 107.10 516,302 -1.88(-1.73%)
Dec 10, 2021 108.62 109.41 108.37 108.98 434,481 +1.16(+1.08%)
Dec 09, 2021 107.02 108.70 106.63 107.82 615,457 -1.94(-1.77%)
Dec 08, 2021 110.30 110.89 109.04 109.76 486,406 -0.52(-0.47%)
Dec 07, 2021 109.59 110.99 109.16 110.28 532,074 +1.38(+1.26%)
Dec 06, 2021 110.18 111.23 108.66 108.90 741,413 +0.38(+0.35%)
Dec 03, 2021 110.38 110.49 107.48 108.52 508,797 -1.72(-1.56%)
Dec 02, 2021 106.45 111.48 106.45 110.24 776,543 +4.56(+4.32%)
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.