Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.95 79.95 79.95 449,840 +0.83(+1.05%)
Dec 30, 2020 78.83 79.72 78.70 79.12 449,840 +0.21(+0.27%)
Dec 29, 2020 80.83 81.16 78.81 78.91 794,762 -1.04(-1.30%)
Dec 28, 2020 78.07 80.13 77.93 79.95 639,897 +1.96(+2.51%)
Dec 24, 2020 78.44 78.90 77.06 77.99 247,407 -0.44(-0.56%)
Dec 23, 2020 78.33 80.44 77.58 78.43 1,333,948 +1.60(+2.08%)
Dec 22, 2020 76.53 77.19 76.01 76.83 5,465,258 -0.08(-0.11%)
Dec 21, 2020 75.97 77.01 74.52 76.91 906,256 +0.92(+1.22%)
Dec 18, 2020 77.67 78.46 75.56 75.99 2,758,420 -1.14(-1.48%)
Dec 17, 2020 75.40 77.28 75.22 77.13 997,395 +2.06(+2.74%)
Dec 16, 2020 74.00 75.68 73.77 75.07 1,090,986 +1.02(+1.37%)
Dec 15, 2020 72.63 74.65 71.88 74.06 892,731 +1.76(+2.43%)
Dec 14, 2020 73.55 74.83 72.14 72.30 1,061,764 -0.51(-0.70%)
Dec 11, 2020 72.56 73.59 71.88 72.81 606,699 -0.73(-0.99%)
Dec 10, 2020 74.02 74.21 73.05 73.54 667,853 -0.33(-0.44%)
Dec 09, 2020 74.81 74.99 73.22 73.86 544,407 +0.06(+0.09%)
Dec 08, 2020 72.56 74.14 72.12 73.80 451,412 +0.98(+1.35%)
Dec 07, 2020 74.45 74.67 72.46 72.82 573,345 -2.52(-3.35%)
Dec 04, 2020 74.37 75.74 74.24 75.34 976,004 +1.14(+1.54%)
Dec 03, 2020 72.33 74.24 71.98 74.20 947,421 +1.61(+2.21%)
Dec 02, 2020 72.29 73.27 71.08 72.59 945,309 -0.06(-0.09%)
Dec 01, 2020 70.74 73.08 70.00 72.66 1,220,529 +3.31(+4.78%)
Nov 30, 2020 69.99 71.08 68.57 69.34 3,506,140 -1.33(-1.88%)
Nov 27, 2020 71.10 72.12 70.21 70.67 407,843 -0.65(-0.92%)
Nov 25, 2020 71.44 71.84 70.25 71.32 592,055 -0.94(-1.29%)
Nov 24, 2020 71.99 73.08 70.85 72.26 948,674 +1.75(+2.49%)
Nov 23, 2020 70.92 71.29 70.09 70.50 765,233 +0.21(+0.30%)
Nov 20, 2020 71.12 71.64 70.04 70.29 908,508 -0.86(-1.21%)
Nov 19, 2020 71.63 71.63 69.76 71.16 912,760 -1.04(-1.45%)
Nov 18, 2020 72.38 73.75 71.89 72.20 632,003 -0.19(-0.26%)
Nov 17, 2020 71.76 72.84 69.65 72.39 1,035,230 -0.12(-0.17%)
Nov 16, 2020 73.55 74.06 71.93 72.51 1,448,050 +0.96(+1.35%)
Nov 13, 2020 76.11 77.13 70.27 71.55 2,786,634 -3.82(-5.07%)
Nov 12, 2020 76.32 76.47 74.64 75.37 635,605 -1.39(-1.81%)
Nov 11, 2020 79.28 79.34 75.72 76.76 903,216 -1.93(-2.45%)
Nov 10, 2020 77.42 79.10 76.90 78.69 1,094,811 +0.83(+1.06%)
Nov 09, 2020 74.72 79.83 74.14 77.86 1,510,623 +10.43(+15.46%)
Nov 06, 2020 67.97 68.20 66.94 67.43 462,677 -0.27(-0.40%)
Nov 05, 2020 65.59 68.39 65.40 67.71 524,834 +2.05(+3.13%)
Nov 04, 2020 65.27 66.95 64.67 65.65 854,187 -1.27(-1.90%)
Nov 03, 2020 67.08 68.06 66.56 66.92 733,779 +1.34(+2.04%)
Nov 02, 2020 65.69 65.96 64.66 65.59 650,235 +1.34(+2.09%)
Oct 30, 2020 64.54 65.63 63.50 64.25 1,438,682 -0.83(-1.27%)
Oct 29, 2020 64.59 66.41 63.69 65.07 926,014 +0.44(+0.67%)
Oct 28, 2020 67.78 67.78 64.20 64.64 1,329,874 -2.43(-3.63%)
Oct 27, 2020 70.42 72.09 66.84 67.07 1,331,686 -2.69(-3.85%)
Oct 26, 2020 70.06 70.29 69.17 69.76 1,178,835 -0.54(-0.76%)
Oct 23, 2020 70.20 71.37 69.39 70.29 1,750,180 +0.60(+0.86%)
Oct 22, 2020 73.56 73.56 69.11 69.69 2,006,143 -6.86(-8.96%)
Oct 21, 2020 72.49 76.82 72.49 76.55 718,738 +4.06(+5.60%)
Oct 20, 2020 71.57 72.79 70.89 72.49 617,629 +1.95(+2.77%)
Oct 19, 2020 71.66 72.04 70.46 70.54 498,898 -0.83(-1.16%)
Oct 16, 2020 71.78 72.22 70.93 71.37 593,706 -0.22(-0.30%)
Oct 15, 2020 70.68 71.94 69.93 71.58 675,131 +0.05(+0.06%)
Oct 14, 2020 72.33 73.16 71.52 71.54 424,796 -0.35(-0.48%)
Oct 13, 2020 73.48 74.25 71.56 71.88 609,161 -1.88(-2.55%)
Oct 12, 2020 72.76 74.61 72.50 73.76 542,010 +1.39(+1.92%)
Oct 09, 2020 73.89 74.14 72.04 72.37 652,394 -0.86(-1.18%)
Oct 08, 2020 72.67 73.91 72.04 73.24 466,792 +1.09(+1.51%)
Oct 07, 2020 72.96 73.75 71.23 72.15 767,844 -0.44(-0.60%)
Oct 06, 2020 74.92 75.12 72.29 72.58 809,766 -1.92(-2.57%)
Oct 05, 2020 73.55 75.19 72.98 74.50 921,890 +3.86(+5.46%)
Oct 02, 2020 68.23 71.03 68.23 70.64 549,883 +1.17(+1.69%)
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.