Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cincinnati Financial Corporation Stock Price (Quote) NASDAQ:CINF
$128.42 ( 1.07% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $118.70 | $136.54 | Friday, 27th May 2022 CINF stock ended at $128.42. This is 1.07% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.06% from a day low at $127.09 to a day high of $128.44. |
| 90 days | $118.70 | $143.22 | |
| 52 weeks | $108.88 | $143.22 |
Historical Cincinnati Financial Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $127.44 | $128.44 | $127.09 | $128.42 | 282 460 |
| 2022-05-26 | $124.97 | $127.69 | $124.95 | $127.06 | 371 285 |
| 2022-05-25 | $124.60 | $125.90 | $123.38 | $124.44 | 567 541 |
| 2022-05-24 | $124.99 | $125.68 | $122.81 | $125.09 | 641 205 |
| 2022-05-23 | $123.67 | $125.93 | $122.74 | $125.34 | 555 725 |
| 2022-05-20 | $123.42 | $124.08 | $120.26 | $121.98 | 813 845 |
| 2022-05-19 | $122.99 | $124.29 | $119.98 | $122.67 | 670 321 |
| 2022-05-18 | $126.48 | $126.53 | $124.34 | $124.81 | 425 206 |
| 2022-05-17 | $127.26 | $127.90 | $125.87 | $126.97 | 469 337 |
| 2022-05-16 | $126.07 | $127.01 | $125.02 | $126.11 | 438 807 |
| 2022-05-13 | $125.09 | $126.50 | $124.65 | $126.23 | 506 294 |
| 2022-05-12 | $124.99 | $125.35 | $122.74 | $124.82 | 893 520 |
| 2022-05-11 | $125.24 | $126.79 | $124.67 | $125.15 | 603 955 |
| 2022-05-10 | $126.29 | $127.21 | $123.91 | $125.00 | 871 656 |
| 2022-05-09 | $125.16 | $126.12 | $124.10 | $125.02 | 741 370 |
| 2022-05-06 | $125.51 | $126.98 | $124.23 | $126.46 | 539 288 |
| 2022-05-05 | $126.00 | $127.01 | $124.06 | $125.85 | 698 571 |
| 2022-05-04 | $122.17 | $127.39 | $121.83 | $127.34 | 753 174 |
| 2022-05-03 | $121.58 | $123.68 | $121.47 | $122.17 | 775 158 |
| 2022-05-02 | $123.07 | $124.40 | $118.70 | $120.75 | 1 098 987 |
| 2022-04-29 | $133.92 | $133.92 | $122.25 | $122.66 | 2 493 105 |
| 2022-04-28 | $135.21 | $136.54 | $133.62 | $136.00 | 678 150 |
| 2022-04-27 | $134.46 | $136.45 | $133.52 | $135.01 | 595 506 |
| 2022-04-26 | $134.62 | $136.71 | $133.83 | $134.03 | 677 973 |
| 2022-04-25 | $136.55 | $136.55 | $132.84 | $136.08 | 829 042 |
| 2022-04-22 | $139.88 | $139.88 | $136.41 | $136.58 | 220 201 |
| 2022-04-21 | $141.71 | $143.22 | $140.11 | $140.28 | 419 300 |
| 2022-04-20 | $139.33 | $141.46 | $139.01 | $141.25 | 553 400 |
| 2022-04-19 | $138.93 | $139.10 | $137.90 | $138.84 | 545 000 |
| 2022-04-18 | $137.76 | $139.08 | $137.33 | $138.59 | 387 200 |
| 2022-04-14 | $137.67 | $138.95 | $137.35 | $138.19 | 266 545 |
| 2022-04-13 | $136.52 | $138.12 | $135.17 | $137.83 | 270 700 |
| 2022-04-12 | $136.55 | $138.16 | $135.74 | $136.83 | 363 803 |
| 2022-04-11 | $138.23 | $139.82 | $136.34 | $136.51 | 379 055 |
| 2022-04-08 | $137.12 | $138.12 | $136.39 | $137.94 | 540 060 |
| 2022-04-07 | $137.20 | $137.73 | $135.73 | $136.99 | 538 400 |
| 2022-04-06 | $134.63 | $138.39 | $134.49 | $137.37 | 729 200 |
| 2022-04-05 | $134.74 | $137.14 | $134.62 | $135.28 | 417 700 |
| 2022-04-04 | $137.46 | $137.61 | $134.40 | $135.13 | 429 200 |
| 2022-04-01 | $137.16 | $138.15 | $135.74 | $137.99 | 384 358 |
| 2022-03-31 | $138.67 | $138.99 | $135.58 | $135.97 | 483 169 |
| 2022-03-30 | $136.94 | $138.20 | $136.34 | $138.19 | 364 521 |
| 2022-03-29 | $136.67 | $137.32 | $135.50 | $136.56 | 356 900 |
| 2022-03-28 | $136.76 | $136.85 | $134.35 | $135.77 | 471 800 |
| 2022-03-25 | $135.03 | $136.98 | $134.91 | $136.89 | 455 400 |
| 2022-03-24 | $132.67 | $134.96 | $131.99 | $134.82 | 620 400 |
| 2022-03-23 | $131.48 | $132.69 | $131.12 | $131.74 | 721 400 |
| 2022-03-22 | $132.27 | $132.64 | $130.56 | $131.69 | 529 998 |
| 2022-03-21 | $128.82 | $131.14 | $128.48 | $131.11 | 724 011 |
| 2022-03-18 | $132.29 | $132.54 | $127.65 | $127.94 | 3 542 511 |
Cincinnati Financial Corporation engages in the property casualty insurance business in the United States. It operates through five segments: Commercial Lines Insurance, Personal Lines Insurance, Excess and Surplus Lines Insurance, Life Insurance, and Investments. The Commercial Lines Insurance segment provides coverage for commercial casualty, commercial property, commercial auto, and workers compensation. This segment also offers director and... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
