Cincinnati Financial (NQ: CINF )

83.01 USD +1.31 (+1.60%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 79.64 81.74 79.26 81.70 860,441 +1.77(+2.21%)
Dec 02, 2020 79.60 80.68 78.26 79.93 858,523 -0.07(-0.09%)
Dec 01, 2020 77.89 80.47 77.08 80.00 1,108,475 +3.65(+4.78%)
Nov 30, 2020 77.07 78.26 75.50 76.35 3,184,249 -1.46(-1.88%)
Nov 27, 2020 78.29 79.41 77.31 77.81 370,400 -0.72(-0.92%)
Nov 25, 2020 78.66 79.10 77.35 78.53 537,700 -1.03(-1.29%)
Nov 24, 2020 79.27 80.47 78.01 79.56 861,579 +1.93(+2.49%)
Nov 23, 2020 78.09 78.50 77.17 77.63 694,979 +0.23(+0.30%)
Nov 20, 2020 78.31 78.88 77.12 77.40 825,100 -0.95(-1.21%)
Nov 19, 2020 78.87 78.87 76.82 78.35 828,962 -1.15(-1.45%)
Nov 18, 2020 79.70 81.21 79.16 79.50 573,981 -0.21(-0.26%)
Nov 17, 2020 79.01 80.20 76.69 79.71 940,188 -0.13(-0.17%)
Nov 16, 2020 80.98 81.55 79.20 79.84 1,315,108 +1.06(+1.35%)
Nov 13, 2020 83.80 84.93 77.37 78.78 2,530,800 -4.21(-5.07%)
Nov 12, 2020 84.04 84.20 82.18 82.99 577,252 -1.53(-1.81%)
Nov 11, 2020 87.29 87.36 83.37 84.52 820,294 -2.12(-2.45%)
Nov 10, 2020 85.25 87.10 84.67 86.64 994,299 +0.91(+1.06%)
Nov 09, 2020 82.27 87.89 81.63 85.73 1,371,936 +11.48(+15.46%)
Nov 06, 2020 74.84 75.09 73.71 74.25 420,200 -0.30(-0.40%)
Nov 05, 2020 72.22 75.30 72.01 74.55 476,651 +2.26(+3.13%)
Nov 04, 2020 71.87 73.72 71.21 72.29 775,766 -1.40(-1.90%)
Nov 03, 2020 73.86 74.94 73.29 73.69 666,413 +1.47(+2.04%)
Nov 02, 2020 72.33 72.63 71.20 72.22 590,539 +1.48(+2.09%)
Oct 30, 2020 71.06 72.26 69.92 70.74 1,306,600 -0.91(-1.27%)
Oct 29, 2020 71.12 73.12 70.13 71.65 840,999 +0.48(+0.67%)
Oct 28, 2020 74.63 74.63 70.69 71.17 1,207,782 -2.68(-3.63%)
Oct 27, 2020 77.54 79.38 73.60 73.85 1,209,427 -2.96(-3.85%)
Oct 26, 2020 77.14 77.40 76.16 76.81 1,070,609 -0.59(-0.76%)
Oct 23, 2020 77.30 78.59 76.40 77.40 1,589,500 +0.66(+0.86%)
Oct 22, 2020 81.00 81.00 76.10 76.74 1,821,964 -7.55(-8.96%)
Oct 21, 2020 79.82 84.59 79.82 84.29 652,753 +4.47(+5.60%)
Oct 20, 2020 78.81 80.15 78.05 79.82 560,926 +2.15(+2.77%)
Oct 19, 2020 78.90 79.32 77.58 77.67 453,096 -0.91(-1.16%)
Oct 16, 2020 79.04 79.52 78.10 78.58 539,200 -0.24(-0.30%)
Oct 15, 2020 77.83 79.21 77.00 78.82 613,149 +0.05(+0.06%)
Oct 14, 2020 79.64 80.56 78.75 78.77 385,797 -0.38(-0.48%)
Oct 13, 2020 80.91 81.76 78.79 79.15 553,236 -2.07(-2.55%)
Oct 12, 2020 80.11 82.15 79.82 81.22 492,250 +1.53(+1.92%)
Oct 09, 2020 81.36 81.63 79.32 79.69 592,500 -0.95(-1.18%)
Oct 08, 2020 80.02 81.38 79.32 80.64 423,937 +1.20(+1.51%)
Oct 07, 2020 80.34 81.21 78.43 79.44 697,350 -0.48(-0.60%)
Oct 06, 2020 82.49 82.71 79.60 79.92 735,424 -2.11(-2.57%)
Oct 05, 2020 80.99 82.79 80.36 82.03 837,254 +4.25(+5.46%)
Oct 02, 2020 75.13 78.21 75.13 77.78 499,400 +1.29(+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.