Cincinnati Financial (NQ: CINF )

140.83 -2.61 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.58 70.66 68.16 68.93 3,526,965 -1.32(-1.88%)
Nov 27, 2020 70.68 71.69 69.80 70.25 410,265 -0.65(-0.92%)
Nov 25, 2020 71.02 71.41 69.83 70.90 595,571 -0.93(-1.29%)
Nov 24, 2020 71.57 72.65 70.43 71.83 954,309 +1.74(+2.49%)
Nov 23, 2020 70.50 70.87 69.67 70.09 769,778 +0.21(+0.30%)
Nov 20, 2020 70.70 71.22 69.63 69.88 913,904 -0.86(-1.21%)
Nov 19, 2020 71.21 71.21 69.35 70.74 918,182 -1.04(-1.45%)
Nov 18, 2020 71.96 73.32 71.47 71.78 635,757 -0.18(-0.26%)
Nov 17, 2020 71.33 72.41 69.24 71.96 1,041,379 -0.12(-0.17%)
Nov 16, 2020 73.11 73.63 71.50 72.08 1,456,651 +0.96(+1.35%)
Nov 13, 2020 75.66 76.68 69.85 71.12 2,803,186 -3.80(-5.07%)
Nov 12, 2020 75.87 76.02 74.19 74.93 639,380 -1.38(-1.81%)
Nov 11, 2020 78.81 78.87 75.27 76.31 908,581 -1.91(-2.45%)
Nov 10, 2020 76.97 78.64 76.44 78.22 1,101,314 +0.82(+1.06%)
Nov 09, 2020 74.28 79.35 73.70 77.40 1,519,595 +10.36(+15.46%)
Nov 06, 2020 67.57 67.79 66.54 67.04 465,425 -0.27(-0.40%)
Nov 05, 2020 65.20 67.98 65.01 67.31 527,952 +2.04(+3.13%)
Nov 04, 2020 64.89 66.56 64.29 65.27 859,260 -1.26(-1.90%)
Nov 03, 2020 66.68 67.66 66.17 66.53 738,138 +1.33(+2.04%)
Nov 02, 2020 65.30 65.57 64.28 65.20 654,097 +1.34(+2.09%)
Oct 30, 2020 64.16 65.24 63.13 63.87 1,447,227 -0.82(-1.27%)
Oct 29, 2020 64.21 66.01 63.32 64.69 931,514 +0.43(+0.67%)
Oct 28, 2020 67.38 67.38 63.82 64.25 1,337,774 -2.42(-3.63%)
Oct 27, 2020 70.01 71.67 66.45 66.67 1,339,596 -2.67(-3.85%)
Oct 26, 2020 69.64 69.88 68.76 69.35 1,185,837 -0.53(-0.76%)
Oct 23, 2020 69.79 70.95 68.98 69.88 1,760,575 +0.60(+0.86%)
Oct 22, 2020 73.13 73.13 68.71 69.28 2,018,059 -6.82(-8.96%)
Oct 21, 2020 72.06 76.37 72.06 76.10 723,007 +4.04(+5.60%)
Oct 20, 2020 71.15 72.36 70.47 72.06 621,297 +1.94(+2.77%)
Oct 19, 2020 71.23 71.61 70.04 70.12 501,862 -0.82(-1.16%)
Oct 16, 2020 71.36 71.79 70.51 70.94 597,233 -0.22(-0.30%)
Oct 15, 2020 70.27 71.51 69.52 71.16 679,141 +0.05(+0.06%)
Oct 14, 2020 71.90 72.73 71.10 71.12 427,319 -0.34(-0.48%)
Oct 13, 2020 73.05 73.82 71.13 71.46 612,780 -1.87(-2.55%)
Oct 12, 2020 72.33 74.17 72.07 73.33 545,230 +1.38(+1.92%)
Oct 09, 2020 73.45 73.70 71.62 71.95 656,270 -0.86(-1.18%)
Oct 08, 2020 72.24 73.47 71.61 72.80 469,564 +1.08(+1.51%)
Oct 07, 2020 72.53 73.32 70.81 71.72 772,404 -0.43(-0.60%)
Oct 06, 2020 74.47 74.67 71.87 72.15 814,576 -1.91(-2.57%)
Oct 05, 2020 73.12 74.75 72.55 74.06 927,366 +3.84(+5.46%)
Oct 02, 2020 67.83 70.61 67.83 70.22 553,149 +1.16(+1.69%)
Oct 01, 2020 70.36 71.12 68.66 69.06 739,578 -1.34(-1.90%)
Sep 30, 2020 70.89 71.66 69.82 70.39 872,540 +0.07(+0.10%)
Sep 29, 2020 70.64 71.08 69.23 70.32 638,408 -1.02(-1.43%)
Sep 28, 2020 70.71 72.29 70.02 71.34 878,319 +1.94(+2.80%)
Sep 25, 2020 68.05 69.63 67.30 69.40 695,147 +0.51(+0.73%)
Sep 24, 2020 68.33 70.35 66.82 68.89 664,586 +1.23(+1.81%)
Sep 23, 2020 68.62 69.82 67.50 67.67 1,997,343 -0.84(-1.23%)
Sep 22, 2020 67.81 69.44 67.41 68.51 1,086,076 +0.40(+0.58%)
Sep 21, 2020 68.59 70.06 66.62 68.11 1,280,069 -2.32(-3.29%)
Sep 18, 2020 69.50 70.97 69.38 70.43 1,928,824 +0.51(+0.74%)
Sep 17, 2020 69.07 70.57 68.45 69.92 930,782 +0.22(+0.31%)
Sep 16, 2020 68.87 70.31 68.70 69.70 775,234 +1.10(+1.61%)
Sep 15, 2020 69.94 70.19 68.43 68.60 550,761 -0.98(-1.41%)
Sep 14, 2020 69.28 70.67 69.28 69.58 818,156 +0.67(+0.98%)
Sep 11, 2020 69.10 69.73 68.17 68.91 761,395 -0.28(-0.40%)
Sep 10, 2020 70.95 71.00 68.76 69.19 946,522 -1.44(-2.04%)
Sep 09, 2020 70.80 72.06 70.16 70.63 878,338 -0.28(-0.39%)
Sep 08, 2020 71.56 72.22 69.64 70.91 785,209 -1.73(-2.38%)
Sep 04, 2020 73.66 74.00 71.70 72.64 704,912 +0.44(+0.61%)
Sep 03, 2020 73.85 75.24 71.61 72.20 589,811 -0.97(-1.32%)
Sep 02, 2020 71.45 73.68 71.18 73.16 646,622 +1.50(+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.