Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.50 71.58 69.06 69.84 3,481,186 -1.34(-1.88%)
Nov 27, 2020 71.61 72.64 70.72 71.17 404,940 -0.66(-0.92%)
Nov 25, 2020 71.95 72.35 70.75 71.83 587,841 -0.94(-1.29%)
Nov 24, 2020 72.51 73.61 71.36 72.77 941,922 +1.77(+2.49%)
Nov 23, 2020 71.43 71.80 70.59 71.01 759,787 +0.21(+0.30%)
Nov 20, 2020 71.63 72.15 70.54 70.80 902,042 -0.87(-1.21%)
Nov 19, 2020 72.14 72.14 70.26 71.67 906,264 -1.05(-1.45%)
Nov 18, 2020 72.90 74.28 72.41 72.72 627,505 -0.19(-0.26%)
Nov 17, 2020 72.27 73.36 70.15 72.91 1,027,862 -0.12(-0.17%)
Nov 16, 2020 74.07 74.59 72.44 73.03 1,437,744 +0.97(+1.35%)
Nov 13, 2020 76.65 77.69 70.77 72.06 2,766,801 -3.85(-5.07%)
Nov 12, 2020 76.87 77.02 75.17 75.91 631,081 -1.40(-1.81%)
Nov 11, 2020 79.84 79.91 76.26 77.31 896,787 -1.94(-2.45%)
Nov 10, 2020 77.98 79.67 77.45 79.25 1,087,019 +0.83(+1.06%)
Nov 09, 2020 75.25 80.40 74.67 78.42 1,499,871 +10.50(+15.46%)
Nov 06, 2020 68.46 68.69 67.42 67.92 459,384 -0.27(-0.40%)
Nov 05, 2020 66.06 68.88 65.87 68.19 521,099 +2.07(+3.13%)
Nov 04, 2020 65.74 67.43 65.14 66.12 848,107 -1.28(-1.90%)
Nov 03, 2020 67.56 68.55 67.04 67.40 728,557 +1.34(+2.04%)
Nov 02, 2020 66.16 66.43 65.13 66.06 645,607 +1.35(+2.09%)
Oct 30, 2020 65.00 66.10 63.96 64.71 1,428,442 -0.83(-1.27%)
Oct 29, 2020 65.05 66.88 64.15 65.54 919,423 +0.44(+0.67%)
Oct 28, 2020 68.26 68.26 64.66 65.10 1,320,409 -2.45(-3.63%)
Oct 27, 2020 70.93 72.61 67.32 67.55 1,322,208 -2.71(-3.85%)
Oct 26, 2020 70.56 70.80 69.66 70.26 1,170,445 -0.54(-0.76%)
Oct 23, 2020 70.71 71.88 69.88 70.80 1,737,723 +0.60(+0.86%)
Oct 22, 2020 74.09 74.09 69.61 70.19 1,991,865 -6.91(-8.96%)
Oct 21, 2020 73.01 77.38 73.01 77.10 713,623 +4.09(+5.60%)
Oct 20, 2020 72.09 73.31 71.39 73.01 613,233 +1.97(+2.77%)
Oct 19, 2020 72.17 72.55 70.96 71.04 495,348 -0.83(-1.16%)
Oct 16, 2020 72.30 72.73 71.44 71.88 589,481 -0.22(-0.30%)
Oct 15, 2020 71.19 72.45 70.43 72.10 670,326 +0.05(+0.06%)
Oct 14, 2020 72.85 73.69 72.03 72.05 421,773 -0.35(-0.48%)
Oct 13, 2020 74.01 74.79 72.07 72.40 604,826 -1.89(-2.55%)
Oct 12, 2020 73.28 75.14 73.02 74.29 538,153 +1.40(+1.92%)
Oct 09, 2020 74.42 74.67 72.56 72.89 647,751 -0.87(-1.18%)
Oct 08, 2020 73.19 74.44 72.55 73.76 463,469 +1.10(+1.51%)
Oct 07, 2020 73.49 74.28 71.74 72.66 762,379 -0.44(-0.60%)
Oct 06, 2020 75.45 75.66 72.81 73.10 804,003 -1.93(-2.57%)
Oct 05, 2020 74.08 75.73 73.51 75.03 915,329 +3.89(+5.46%)
Oct 02, 2020 68.72 71.54 68.72 71.15 545,970 +1.18(+1.69%)
Oct 01, 2020 71.28 72.05 69.56 69.97 729,978 -1.35(-1.90%)
Sep 30, 2020 71.82 72.60 70.73 71.32 861,214 +0.07(+0.10%)
Sep 29, 2020 71.57 72.01 70.14 71.25 630,121 -1.03(-1.43%)
Sep 28, 2020 71.64 73.24 70.94 72.28 866,919 +1.97(+2.80%)
Sep 25, 2020 68.94 70.54 68.18 70.31 686,124 +0.51(+0.73%)
Sep 24, 2020 69.22 71.27 67.70 69.80 655,959 +1.24(+1.81%)
Sep 23, 2020 69.53 70.74 68.38 68.56 1,971,418 -0.85(-1.23%)
Sep 22, 2020 68.70 70.35 68.30 69.41 1,071,979 +0.40(+0.58%)
Sep 21, 2020 69.49 70.98 67.50 69.01 1,263,454 -2.35(-3.29%)
Sep 18, 2020 70.41 71.90 70.29 71.36 1,903,788 +0.52(+0.74%)
Sep 17, 2020 69.97 71.49 69.35 70.83 918,701 +0.22(+0.31%)
Sep 16, 2020 69.77 71.24 69.60 70.61 765,172 +1.12(+1.61%)
Sep 15, 2020 70.86 71.11 69.33 69.50 543,612 -1.00(-1.41%)
Sep 14, 2020 70.19 71.60 70.19 70.50 807,537 +0.68(+0.97%)
Sep 11, 2020 70.01 70.65 69.06 69.82 751,512 -0.28(-0.40%)
Sep 10, 2020 71.88 71.93 69.66 70.10 934,236 -1.46(-2.04%)
Sep 09, 2020 71.73 73.01 71.09 71.56 866,937 -0.28(-0.39%)
Sep 08, 2020 72.50 73.17 70.55 71.84 775,017 -1.75(-2.38%)
Sep 04, 2020 74.63 74.97 72.65 73.59 695,763 +0.44(+0.61%)
Sep 03, 2020 74.82 76.23 72.56 73.15 582,156 -0.98(-1.32%)
Sep 02, 2020 72.39 74.65 72.12 74.13 638,229 +1.52(+2.09%)
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.