Skip to main content

Cincinnati Financial (NQ: CINF )

123.73 +0.44 (+0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.01 72.63 70.07 70.73 2,774,128 -1.71(-2.36%)
Jul 30, 2020 73.99 74.37 71.09 72.44 1,225,162 -3.29(-4.35%)
Jul 29, 2020 76.27 76.27 74.62 75.73 1,399,160 +0.04(+0.05%)
Jul 28, 2020 75.30 77.58 73.59 75.70 1,624,546 +0.86(+1.15%)
Jul 27, 2020 75.92 75.92 73.98 74.83 1,064,020 -0.71(-0.94%)
Jul 24, 2020 75.34 76.00 74.34 75.54 1,192,658 +0.51(+0.68%)
Jul 23, 2020 72.87 75.23 72.83 75.03 1,221,874 +2.22(+3.05%)
Jul 22, 2020 70.72 73.02 70.36 72.81 1,203,068 +1.88(+2.65%)
Jul 21, 2020 69.60 71.69 69.51 70.93 1,194,745 +0.99(+1.41%)
Jul 20, 2020 69.03 70.07 68.02 69.94 1,447,486 +0.36(+0.52%)
Jul 17, 2020 68.98 70.15 67.85 69.58 1,237,720 +0.77(+1.12%)
Jul 16, 2020 66.32 69.03 66.09 68.81 1,190,197 +2.08(+3.11%)
Jul 15, 2020 66.82 67.75 65.37 66.73 1,379,912 +0.74(+1.11%)
Jul 14, 2020 63.77 66.07 63.30 65.99 1,512,639 +2.38(+3.74%)
Jul 13, 2020 64.51 64.88 63.35 63.62 1,499,114 -0.35(-0.55%)
Jul 10, 2020 61.25 64.09 60.98 63.97 1,264,052 +2.89(+4.73%)
Jul 09, 2020 62.60 62.70 59.89 61.08 1,408,159 -1.67(-2.66%)
Jul 08, 2020 61.79 62.82 61.50 62.75 1,204,350 +0.76(+1.23%)
Jul 07, 2020 61.29 63.02 60.79 61.99 2,283,617 +0.22(+0.35%)
Jul 06, 2020 60.25 62.15 60.07 61.77 2,326,531 +2.90(+4.92%)
Jul 02, 2020 59.37 60.64 58.40 58.88 1,609,675 +0.70(+1.20%)
Jul 01, 2020 58.04 58.55 57.24 58.18 1,137,555 +0.06(+0.11%)
Jun 30, 2020 57.14 58.44 57.14 58.12 1,427,402 +0.25(+0.44%)
Jun 29, 2020 57.21 57.96 56.27 57.86 1,185,178 +1.59(+2.82%)
Jun 26, 2020 56.87 57.55 55.96 56.27 2,113,181 -1.58(-2.73%)
Jun 25, 2020 55.77 57.95 55.52 57.85 1,156,295 +1.57(+2.79%)
Jun 24, 2020 57.14 57.18 55.01 56.28 1,687,525 -1.62(-2.79%)
Jun 23, 2020 57.44 58.42 57.29 57.90 1,478,659 +0.90(+1.58%)
Jun 22, 2020 56.58 57.18 55.36 57.00 1,955,173 -0.34(-0.59%)
Jun 19, 2020 57.18 58.53 56.15 57.34 7,357,903 +0.04(+0.06%)
Jun 18, 2020 55.77 58.55 55.73 57.30 1,285,308 +0.97(+1.72%)
Jun 17, 2020 57.63 57.76 56.09 56.33 1,108,716 -1.05(-1.83%)
Jun 16, 2020 58.99 59.42 56.25 57.38 1,340,337 +1.71(+3.06%)
Jun 15, 2020 53.26 56.26 52.69 55.67 1,522,931 +0.82(+1.49%)
Jun 12, 2020 54.88 55.89 53.59 54.86 1,264,624 +2.13(+4.04%)
Jun 11, 2020 54.88 56.58 52.38 52.73 1,900,877 -5.91(-10.07%)
Jun 10, 2020 61.25 61.48 58.60 58.63 1,867,349 -3.22(-5.20%)
Jun 09, 2020 62.66 63.26 61.16 61.85 1,169,270 -2.35(-3.67%)
Jun 08, 2020 63.59 64.24 62.27 64.20 1,625,646 +2.38(+3.85%)
Jun 05, 2020 61.58 62.75 59.85 61.82 1,916,906 +3.73(+6.42%)
Jun 04, 2020 56.85 58.12 56.02 58.09 1,041,092 +0.68(+1.19%)
Jun 03, 2020 56.43 58.09 55.80 57.41 1,599,432 +2.77(+5.07%)
Jun 02, 2020 54.45 55.44 53.42 54.64 972,043 +1.03(+1.93%)
Jun 01, 2020 52.66 54.08 52.20 53.61 1,120,305 +0.62(+1.17%)
May 29, 2020 53.49 53.66 51.81 52.99 1,939,713 -1.46(-2.67%)
May 28, 2020 55.73 56.01 53.79 54.44 1,728,441 -0.75(-1.35%)
May 27, 2020 55.73 56.27 53.94 55.19 2,855,665 +1.94(+3.65%)
May 26, 2020 53.80 54.97 53.09 53.25 1,737,291 +1.73(+3.35%)
May 22, 2020 51.76 51.76 50.11 51.52 1,492,805 +0.49(+0.97%)
May 21, 2020 48.15 52.02 47.76 51.03 2,405,051 +2.89(+5.99%)
May 20, 2020 47.22 48.91 46.72 48.14 1,481,600 +1.32(+2.82%)
May 19, 2020 47.73 47.89 46.03 46.82 2,099,641 -0.97(-2.03%)
May 18, 2020 45.81 48.34 45.81 47.79 1,964,251 +3.52(+7.96%)
May 15, 2020 44.77 45.20 43.32 44.27 2,876,694 -1.11(-2.44%)
May 14, 2020 42.85 46.01 41.41 45.37 1,911,970 +1.74(+4.00%)
May 13, 2020 45.84 45.97 43.35 43.63 1,867,454 -2.62(-5.66%)
May 12, 2020 48.54 48.67 46.25 46.25 1,666,906 -2.16(-4.46%)
May 11, 2020 49.88 49.91 47.99 48.40 1,579,281 -1.69(-3.37%)
May 08, 2020 50.34 50.58 48.69 50.09 1,375,878 +0.65(+1.31%)
May 07, 2020 48.10 50.69 48.09 49.45 1,562,444 +1.70(+3.56%)
May 06, 2020 52.32 53.02 47.69 47.75 2,271,961 -5.29(-9.97%)
May 05, 2020 53.93 55.06 52.45 53.03 1,831,061 -1.03(-1.91%)
May 04, 2020 54.47 54.53 52.74 54.07 2,243,861 -0.72(-1.31%)
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.