Skip to main content

Cincinnati Financial (NQ: CINF )

123.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 88.20 88.61 85.68 85.88 957,446 -2.19(-2.48%)
Sep 29, 2022 88.26 88.42 87.50 88.06 698,461 -0.60(-0.68%)
Sep 28, 2022 87.39 89.12 86.80 88.67 648,460 +1.67(+1.92%)
Sep 27, 2022 86.80 87.28 85.66 87.00 714,419 +0.46(+0.53%)
Sep 26, 2022 87.60 88.15 85.00 86.54 656,502 -1.67(-1.89%)
Sep 23, 2022 88.77 89.18 87.41 88.21 847,716 -0.95(-1.06%)
Sep 22, 2022 90.95 91.09 88.93 89.16 938,423 -1.45(-1.60%)
Sep 21, 2022 93.53 93.91 90.58 90.60 463,035 -2.43(-2.61%)
Sep 20, 2022 94.60 94.60 91.79 93.03 876,822 -2.04(-2.15%)
Sep 19, 2022 92.67 95.19 92.60 95.07 754,882 +1.68(+1.80%)
Sep 16, 2022 95.87 95.87 93.34 93.39 4,111,163 -2.29(-2.39%)
Sep 15, 2022 95.41 97.25 95.17 95.69 813,456 +0.28(+0.29%)
Sep 14, 2022 95.11 95.66 94.01 95.41 796,628 +0.78(+0.83%)
Sep 13, 2022 96.45 97.01 94.46 94.63 863,905 -3.09(-3.16%)
Sep 12, 2022 96.33 97.92 96.33 97.71 874,739 +1.84(+1.92%)
Sep 09, 2022 95.52 96.33 95.16 95.87 762,620 +0.96(+1.01%)
Sep 08, 2022 93.65 95.30 93.53 94.91 634,792 +0.62(+0.66%)
Sep 07, 2022 92.65 94.39 92.62 94.29 507,494 +1.72(+1.86%)
Sep 06, 2022 92.99 93.55 92.08 92.57 803,812 +0.38(+0.41%)
Sep 02, 2022 93.42 94.60 91.84 92.19 558,636 -0.86(-0.92%)
Sep 01, 2022 92.20 93.31 91.71 93.05 580,916 +0.72(+0.78%)
Aug 31, 2022 94.03 94.35 92.21 92.32 841,914 -1.50(-1.60%)
Aug 30, 2022 95.51 96.59 93.66 93.83 704,808 -1.60(-1.68%)
Aug 29, 2022 95.54 96.46 94.93 95.43 509,404 -0.58(-0.60%)
Aug 26, 2022 98.16 98.56 95.91 96.01 520,893 -1.99(-2.03%)
Aug 25, 2022 96.64 98.04 95.91 98.00 362,703 +1.54(+1.60%)
Aug 24, 2022 96.32 96.70 95.46 96.45 330,445 +0.13(+0.14%)
Aug 23, 2022 96.70 97.31 96.11 96.32 412,031 -0.44(-0.45%)
Aug 22, 2022 98.38 98.38 96.17 96.76 634,243 -2.15(-2.18%)
Aug 19, 2022 100.26 100.46 98.85 98.91 663,411 -2.18(-2.16%)
Aug 18, 2022 101.18 102.04 100.33 101.09 654,382 -0.27(-0.26%)
Aug 17, 2022 99.11 101.70 98.86 101.36 736,086 +1.07(+1.06%)
Aug 16, 2022 99.44 100.47 99.21 100.29 799,863 +0.79(+0.79%)
Aug 15, 2022 98.18 100.01 98.18 99.50 599,918 +0.16(+0.16%)
Aug 12, 2022 98.07 99.42 98.07 99.34 720,362 +1.49(+1.53%)
Aug 11, 2022 95.83 98.42 95.76 97.85 957,112 +2.59(+2.72%)
Aug 10, 2022 94.96 95.61 94.79 95.26 956,401 +1.14(+1.21%)
Aug 09, 2022 94.20 94.86 93.35 94.11 862,999 +0.48(+0.51%)
Aug 08, 2022 93.17 94.36 92.85 93.64 851,039 +1.03(+1.11%)
Aug 05, 2022 91.08 92.96 90.81 92.61 872,178 +1.68(+1.84%)
Aug 04, 2022 91.69 92.27 90.75 90.93 852,560 -1.14(-1.24%)
Aug 03, 2022 90.30 92.44 90.07 92.07 950,501 +1.99(+2.21%)
Aug 02, 2022 90.81 91.16 88.94 90.08 1,372,628 -0.27(-0.30%)
Aug 01, 2022 91.75 92.02 89.66 90.35 1,291,088 -2.33(-2.52%)
Jul 29, 2022 93.02 94.08 91.81 92.68 2,705,014 -0.32(-0.35%)
Jul 28, 2022 103.72 104.25 92.44 93.01 2,487,551 -15.03(-13.91%)
Jul 27, 2022 107.81 108.88 106.93 108.03 805,370 -0.15(-0.14%)
Jul 26, 2022 106.76 108.44 106.76 108.19 692,899 +1.02(+0.95%)
Jul 25, 2022 106.22 107.84 106.13 107.17 496,694 +1.64(+1.55%)
Jul 22, 2022 105.70 106.62 104.55 105.53 458,435 +0.11(+0.11%)
Jul 21, 2022 105.10 105.50 103.92 105.42 498,470 -0.16(-0.15%)
Jul 20, 2022 106.24 107.00 105.07 105.58 609,658 -0.79(-0.74%)
Jul 19, 2022 105.15 106.54 104.61 106.37 652,969 +2.62(+2.52%)
Jul 18, 2022 107.70 107.98 103.45 103.75 771,166 -3.26(-3.04%)
Jul 15, 2022 107.11 108.36 105.98 107.00 4,570,685 +1.20(+1.13%)
Jul 14, 2022 107.81 108.30 105.67 105.81 1,155,450 -4.47(-4.05%)
Jul 13, 2022 110.68 111.54 109.54 110.27 848,892 -0.98(-0.88%)
Jul 12, 2022 112.11 113.13 110.95 111.25 975,554 -0.88(-0.78%)
Jul 11, 2022 112.01 114.96 111.63 112.13 925,509 -0.84(-0.74%)
Jul 08, 2022 114.01 114.55 112.39 112.97 793,626 -0.50(-0.44%)
Jul 07, 2022 115.38 116.14 113.35 113.46 598,612 -0.62(-0.54%)
Jul 06, 2022 113.19 114.99 112.85 114.08 552,699 +0.72(+0.63%)
Jul 05, 2022 113.16 113.80 110.51 113.36 679,275 -1.24(-1.08%)
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.