Skip to main content

Cincinnati Financial (NQ: CINF )

103.22 +3.18 (+3.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 99.73 100.41 99.56 100.04 910,658 +1.20(+1.21%)
Aug 09, 2022 98.93 99.62 98.04 98.84 821,723 +0.50(+0.51%)
Aug 08, 2022 97.85 99.10 97.51 98.34 810,335 +1.08(+1.11%)
Aug 05, 2022 95.66 97.63 95.37 97.26 830,463 +1.76(+1.84%)
Aug 04, 2022 96.30 96.91 95.31 95.50 811,783 -1.20(-1.24%)
Aug 03, 2022 94.84 97.08 94.59 96.70 905,040 +2.09(+2.21%)
Aug 02, 2022 95.37 95.74 93.41 94.61 1,306,977 -0.28(-0.30%)
Aug 01, 2022 96.36 96.64 94.16 94.89 1,229,337 -2.45(-2.52%)
Jul 29, 2022 97.69 98.81 96.42 97.34 2,575,636 -0.34(-0.35%)
Jul 28, 2022 108.93 109.49 97.08 97.68 2,368,574 -15.78(-13.91%)
Jul 27, 2022 113.23 114.35 112.30 113.46 766,850 -0.16(-0.14%)
Jul 26, 2022 112.12 113.89 112.12 113.62 659,759 +1.07(+0.95%)
Jul 25, 2022 111.55 113.26 111.46 112.55 472,938 +1.72(+1.55%)
Jul 22, 2022 111.01 111.98 109.80 110.83 436,509 +0.12(+0.11%)
Jul 21, 2022 110.38 110.80 109.14 110.71 474,629 -0.17(-0.15%)
Jul 20, 2022 111.58 112.37 110.35 110.88 580,499 -0.83(-0.74%)
Jul 19, 2022 110.43 111.89 109.87 111.71 621,738 +2.75(+2.52%)
Jul 18, 2022 113.11 113.40 108.65 108.96 734,282 -3.42(-3.04%)
Jul 15, 2022 112.49 113.80 111.30 112.38 4,352,073 +1.26(+1.13%)
Jul 14, 2022 113.23 113.74 110.98 111.12 1,100,186 -4.69(-4.05%)
Jul 13, 2022 116.24 117.14 115.04 115.81 808,291 -1.03(-0.88%)
Jul 12, 2022 117.74 118.81 116.52 116.84 928,894 -0.92(-0.78%)
Jul 11, 2022 117.64 120.74 117.24 117.76 881,243 -0.88(-0.74%)
Jul 08, 2022 119.74 120.30 118.04 118.64 755,668 -0.52(-0.44%)
Jul 07, 2022 121.17 121.97 119.04 119.16 569,981 -0.65(-0.54%)
Jul 06, 2022 118.88 120.77 118.52 119.81 526,264 +0.75(+0.63%)
Jul 05, 2022 118.84 119.52 116.06 119.06 646,786 -1.30(-1.08%)
Jul 01, 2022 118.83 120.90 118.15 120.36 528,713 +1.38(+1.16%)
Jun 30, 2022 116.86 119.52 116.25 118.98 685,227 +1.08(+0.92%)
Jun 29, 2022 118.03 118.75 117.28 117.90 529,417 +0.26(+0.22%)
Jun 28, 2022 118.16 119.57 117.58 117.64 462,908 +0.46(+0.39%)
Jun 27, 2022 116.81 117.48 116.04 117.18 564,377 +0.68(+0.58%)
Jun 24, 2022 114.84 117.12 113.82 116.50 1,721,043 +2.92(+2.57%)
Jun 23, 2022 115.97 116.47 112.85 113.58 687,444 -2.14(-1.85%)
Jun 22, 2022 114.31 116.92 113.92 115.72 523,435 +0.17(+0.15%)
Jun 21, 2022 115.49 116.00 113.81 115.55 640,786 +1.58(+1.39%)
Jun 17, 2022 113.20 114.90 112.57 113.97 1,387,672 +1.27(+1.13%)
Jun 16, 2022 115.28 115.28 111.84 112.70 710,535 -4.82(-4.10%)
Jun 15, 2022 118.35 119.47 115.99 117.52 548,063 +1.10(+0.94%)
Jun 14, 2022 117.12 117.88 115.51 116.42 531,075 +0.09(+0.08%)
Jun 13, 2022 117.50 118.42 115.60 116.33 589,038 -3.57(-2.98%)
Jun 10, 2022 121.35 121.53 119.81 119.90 575,111 -3.52(-2.85%)
Jun 09, 2022 126.56 127.68 123.41 123.42 263,030 -3.09(-2.44%)
Jun 08, 2022 127.56 127.73 126.21 126.51 232,095 -1.83(-1.43%)
Jun 07, 2022 127.65 128.57 127.00 128.34 324,853 +0.22(+0.17%)
Jun 06, 2022 127.27 128.58 126.28 128.12 328,176 +1.78(+1.41%)
Jun 03, 2022 126.76 127.11 125.92 126.34 255,031 -1.01(-0.79%)
Jun 02, 2022 126.16 127.44 124.31 127.35 250,410 +1.24(+0.98%)
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.