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 (%)
Aug 31, 2020 71.80 72.02 70.85 71.14 653,290 -0.88(-1.22%)
Aug 28, 2020 72.64 72.64 71.37 72.02 397,943 -0.06(-0.09%)
Aug 27, 2020 70.30 72.88 70.30 72.08 453,929 +1.76(+2.50%)
Aug 26, 2020 70.75 70.78 69.97 70.32 430,752 -0.76(-1.07%)
Aug 25, 2020 71.31 71.98 70.81 71.09 442,539 -0.15(-0.21%)
Aug 24, 2020 69.64 71.30 69.31 71.24 528,893 +1.95(+2.82%)
Aug 21, 2020 69.76 70.37 69.06 69.29 430,649 -0.57(-0.82%)
Aug 20, 2020 69.05 70.32 69.05 69.86 457,406 -0.21(-0.29%)
Aug 19, 2020 70.41 71.46 69.75 70.06 502,748 -0.69(-0.98%)
Aug 18, 2020 70.19 71.08 69.72 70.75 613,422 +0.67(+0.96%)
Aug 17, 2020 71.74 71.78 69.69 70.08 623,878 -1.68(-2.35%)
Aug 14, 2020 71.32 72.91 70.78 71.77 675,778 +0.47(+0.67%)
Aug 13, 2020 71.72 71.91 70.64 71.29 1,095,335 -1.28(-1.77%)
Aug 12, 2020 75.28 75.51 72.56 72.57 1,301,244 -1.89(-2.54%)
Aug 11, 2020 75.86 77.02 74.21 74.46 893,848 -0.27(-0.36%)
Aug 10, 2020 73.76 75.05 72.90 74.73 758,261 +1.57(+2.14%)
Aug 07, 2020 71.03 73.40 70.82 73.16 813,747 +1.99(+2.79%)
Aug 06, 2020 70.13 71.53 70.13 71.18 541,835 -0.10(-0.14%)
Aug 05, 2020 69.81 72.00 69.81 71.27 934,113 +1.88(+2.71%)
Aug 04, 2020 70.41 70.41 69.06 69.39 852,872 -0.84(-1.20%)
Aug 03, 2020 70.00 70.86 69.18 70.24 877,354 +0.42(+0.60%)
Jul 31, 2020 71.08 71.69 69.16 69.81 2,810,610 -1.68(-2.36%)
Jul 30, 2020 73.03 73.41 70.16 71.50 1,241,274 -3.25(-4.35%)
Jul 29, 2020 75.28 75.28 73.65 74.75 1,417,560 +0.04(+0.05%)
Jul 28, 2020 74.32 76.57 72.64 74.71 1,645,909 +0.85(+1.15%)
Jul 27, 2020 74.94 74.94 73.02 73.86 1,078,013 -0.70(-0.94%)
Jul 24, 2020 74.36 75.01 73.38 74.56 1,208,342 +0.50(+0.68%)
Jul 23, 2020 71.93 74.26 71.88 74.06 1,237,943 +2.19(+3.05%)
Jul 22, 2020 69.81 72.07 69.45 71.87 1,218,889 +1.85(+2.65%)
Jul 21, 2020 68.69 70.76 68.60 70.01 1,210,456 +0.98(+1.41%)
Jul 20, 2020 68.14 69.16 67.14 69.03 1,466,521 +0.36(+0.52%)
Jul 17, 2020 68.08 69.24 66.97 68.68 1,253,997 +0.76(+1.12%)
Jul 16, 2020 65.46 68.14 65.24 67.91 1,205,848 +2.05(+3.11%)
Jul 15, 2020 65.95 66.87 64.52 65.86 1,398,059 +0.73(+1.11%)
Jul 14, 2020 62.94 65.21 62.48 65.14 1,532,530 +2.35(+3.74%)
Jul 13, 2020 63.67 64.04 62.53 62.79 1,518,828 -0.35(-0.55%)
Jul 10, 2020 60.45 63.26 60.18 63.14 1,280,675 +2.85(+4.73%)
Jul 09, 2020 61.79 61.89 59.11 60.29 1,426,677 -1.65(-2.66%)
Jul 08, 2020 60.99 62.00 60.71 61.94 1,220,188 +0.75(+1.23%)
Jul 07, 2020 60.50 62.20 60.00 61.19 2,313,648 +0.22(+0.35%)
Jul 06, 2020 59.47 61.35 59.29 60.97 2,357,126 +2.86(+4.92%)
Jul 02, 2020 58.60 59.85 57.64 58.11 1,630,843 +0.69(+1.20%)
Jul 01, 2020 57.29 57.79 56.50 57.42 1,152,515 +0.06(+0.11%)
Jun 30, 2020 56.40 57.68 56.40 57.36 1,446,173 +0.25(+0.44%)
Jun 29, 2020 56.47 57.21 55.54 57.11 1,200,764 +1.57(+2.82%)
Jun 26, 2020 56.13 56.81 55.23 55.54 2,140,970 -1.56(-2.73%)
Jun 25, 2020 55.05 57.20 54.80 57.10 1,171,501 +1.55(+2.79%)
Jun 24, 2020 56.39 56.44 54.30 55.55 1,709,716 -1.59(-2.79%)
Jun 23, 2020 56.69 57.67 56.55 57.15 1,498,104 +0.89(+1.58%)
Jun 22, 2020 55.85 56.44 54.64 56.26 1,980,884 -0.33(-0.59%)
Jun 19, 2020 56.44 57.77 55.42 56.59 7,454,663 +0.04(+0.06%)
Jun 18, 2020 55.04 57.79 55.01 56.56 1,302,211 +0.96(+1.72%)
Jun 17, 2020 56.88 57.01 55.36 55.60 1,123,296 -1.04(-1.83%)
Jun 16, 2020 58.22 58.65 55.52 56.64 1,357,963 +1.68(+3.06%)
Jun 15, 2020 52.57 55.53 52.01 54.95 1,542,958 +0.81(+1.49%)
Jun 12, 2020 54.17 55.17 52.89 54.14 1,281,254 +2.10(+4.04%)
Jun 11, 2020 54.17 55.85 51.70 52.04 1,925,875 -5.83(-10.07%)
Jun 10, 2020 60.45 60.68 57.84 57.87 1,891,905 -3.18(-5.20%)
Jun 09, 2020 61.85 62.44 60.36 61.05 1,184,646 -2.32(-3.67%)
Jun 08, 2020 62.77 63.41 61.46 63.37 1,647,024 +2.35(+3.85%)
Jun 05, 2020 60.78 61.94 59.08 61.02 1,942,114 +3.68(+6.42%)
Jun 04, 2020 56.11 57.36 55.29 57.34 1,054,783 +0.67(+1.19%)
Jun 03, 2020 55.70 57.34 55.08 56.66 1,620,466 +2.73(+5.07%)
Jun 02, 2020 53.75 54.72 52.73 53.93 984,826 +1.02(+1.93%)
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.