Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 123.73 123.94 123.94 124.17 762,677 +0.88(+0.71%)
Mar 27, 2024 120.87 123.36 120.87 123.29 807,443 +3.01(+2.50%)
Mar 26, 2024 120.55 121.61 120.18 120.28 773,776 -0.48(-0.40%)
Mar 25, 2024 118.50 121.19 118.50 120.76 971,397 +3.34(+2.84%)
Mar 22, 2024 119.29 119.69 117.38 117.42 727,340 -1.42(-1.19%)
Mar 21, 2024 118.60 119.20 118.05 118.84 492,201 +0.24(+0.20%)
Mar 20, 2024 117.56 119.20 117.06 118.60 483,191 +0.73(+0.62%)
Mar 19, 2024 118.69 119.24 117.69 117.87 889,449 -0.35(-0.30%)
Mar 18, 2024 119.09 119.42 117.71 118.22 958,093 -0.87(-0.73%)
Mar 15, 2024 119.00 120.56 118.60 119.09 10,860,668 +0.09(+0.07%)
Mar 14, 2024 118.23 119.12 116.95 119.00 1,100,961 +0.89(+0.76%)
Mar 13, 2024 118.02 119.18 117.65 118.11 678,974 +0.57(+0.48%)
Mar 12, 2024 116.38 117.85 116.31 117.54 883,481 +0.95(+0.82%)
Mar 11, 2024 116.22 117.27 115.91 116.59 884,349 +0.09(+0.08%)
Mar 08, 2024 116.46 117.96 116.31 116.50 770,755 +0.06(+0.05%)
Mar 07, 2024 117.20 117.47 115.96 116.44 1,336,998 -0.56(-0.48%)
Mar 06, 2024 117.13 118.57 115.24 116.99 2,263,230 +5.79(+5.21%)
Mar 05, 2024 111.60 112.28 110.75 111.20 597,977 -0.46(-0.41%)
Mar 04, 2024 112.48 113.01 111.50 111.66 853,069 -1.11(-0.99%)
Mar 01, 2024 113.23 113.39 112.37 112.77 544,630 -0.46(-0.40%)
Feb 29, 2024 113.70 113.70 111.49 113.23 1,452,238 +0.30(+0.26%)
Feb 28, 2024 112.53 113.33 111.97 112.93 867,190 +0.38(+0.34%)
Feb 27, 2024 111.46 112.62 110.91 112.55 488,677 +1.07(+0.96%)
Feb 26, 2024 111.39 112.11 110.52 111.48 485,800 -0.57(-0.51%)
Feb 23, 2024 111.88 112.41 111.56 112.05 746,837 +0.70(+0.62%)
Feb 22, 2024 110.58 111.56 110.04 111.35 628,261 +0.85(+0.77%)
Feb 21, 2024 110.74 110.86 109.83 110.50 904,180 +0.31(+0.28%)
Feb 20, 2024 110.86 111.58 110.06 110.19 451,517 -0.91(-0.82%)
Feb 16, 2024 111.61 112.58 110.63 111.10 689,938 -0.55(-0.49%)
Feb 15, 2024 110.31 112.09 110.15 111.65 715,923 +1.46(+1.32%)
Feb 14, 2024 109.38 110.80 109.24 110.19 669,976 +1.31(+1.21%)
Feb 13, 2024 109.78 110.48 107.02 108.88 803,462 -0.90(-0.82%)
Feb 12, 2024 108.59 110.50 108.59 109.78 793,034 +1.63(+1.51%)
Feb 09, 2024 106.92 108.74 106.40 108.15 651,626 +1.28(+1.20%)
Feb 08, 2024 106.33 107.28 105.04 106.87 956,760 +0.57(+0.53%)
Feb 07, 2024 107.24 108.25 104.07 106.31 1,713,115 -5.04(-4.52%)
Feb 06, 2024 111.05 112.07 111.05 111.34 792,142 +0.33(+0.30%)
Feb 05, 2024 110.71 111.54 110.25 111.02 665,048 -0.45(-0.40%)
Feb 02, 2024 110.21 112.15 110.18 111.46 786,030 +1.64(+1.49%)
Feb 01, 2024 109.35 110.13 107.83 109.82 766,319 -0.23(-0.21%)
Jan 31, 2024 111.57 112.15 109.85 110.05 1,557,584 -1.22(-1.10%)
Jan 30, 2024 110.93 111.53 110.24 111.27 513,137 +0.10(+0.09%)
Jan 29, 2024 109.70 111.27 109.27 111.17 709,747 -0.28(-0.25%)
Jan 26, 2024 111.86 111.86 111.03 111.45 417,543 -0.09(-0.08%)
Jan 25, 2024 112.95 113.06 110.52 111.54 623,323 -0.65(-0.58%)
Jan 24, 2024 111.31 112.44 111.02 112.19 608,208 +1.19(+1.07%)
Jan 23, 2024 111.34 111.73 110.52 111.00 1,040,723 -0.20(-0.18%)
Jan 22, 2024 111.00 111.51 110.46 111.19 512,398 +0.66(+0.59%)
Jan 19, 2024 109.00 111.20 108.99 110.54 864,108 +3.00(+2.79%)
Jan 18, 2024 105.99 107.62 105.68 107.54 467,260 +0.96(+0.90%)
Jan 17, 2024 106.33 107.84 106.29 106.58 458,337 +0.01(+0.01%)
Jan 16, 2024 106.64 107.40 105.89 106.56 619,287 -0.08(-0.08%)
Jan 12, 2024 108.14 108.55 105.90 106.64 920,413 -0.89(-0.83%)
Jan 11, 2024 106.78 107.63 106.44 107.54 661,265 +0.84(+0.79%)
Jan 10, 2024 105.68 106.76 105.27 106.69 509,286 +0.90(+0.85%)
Jan 09, 2024 106.31 106.50 104.56 105.79 441,200 -0.97(-0.91%)
Jan 08, 2024 106.77 107.01 105.53 106.76 647,744 +0.13(+0.12%)
Jan 05, 2024 106.17 107.34 106.00 106.64 478,834 +0.76(+0.71%)
Jan 04, 2024 105.21 106.62 105.21 105.88 717,386 +1.35(+1.29%)
Jan 03, 2024 105.32 106.08 104.38 104.53 629,029 -0.64(-0.60%)
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.