GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cincinnati Financial Corporation Stock Price (Quote) NASDAQ:CINF

$117.27 ( 0.35% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $113.10 $124.37 Tuesday, 22nd Jun 2021 CINF stock ended at $117.27. This is 0.35% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 1.64% from a day low at $115.83 to a day high of $117.73.
90 days $102.18 $124.37
52 weeks $60.61 $124.37

Historical Cincinnati Financial Corporation prices

Date Open High Low Close Volume
2021-06-22 $117.03 $117.73 $115.83 $117.27 449 579
2021-06-21 $114.33 $117.04 $114.33 $116.86 556 022
2021-06-18 $114.95 $115.66 $113.10 $113.82 1 418 678
2021-06-17 $120.58 $120.58 $115.91 $116.74 407 857
2021-06-16 $119.10 $121.13 $119.10 $120.28 524 634
2021-06-15 $120.87 $122.38 $120.00 $121.70 458 106
2021-06-14 $121.29 $121.42 $119.88 $120.48 326 802
2021-06-11 $121.77 $122.00 $121.19 $121.80 271 071
2021-06-10 $121.95 $122.67 $121.33 $121.55 333 379
2021-06-09 $122.68 $123.17 $120.56 $121.14 740 230
2021-06-08 $122.47 $123.91 $121.58 $123.41 504 959
2021-06-07 $124.34 $124.37 $122.52 $122.76 334 252
2021-06-04 $123.77 $124.29 $122.55 $124.22 314 163
2021-06-03 $121.90 $123.82 $121.09 $123.36 603 215
2021-06-02 $122.17 $122.29 $120.91 $122.19 494 152
2021-06-01 $122.29 $122.99 $121.26 $121.85 522 880
2021-05-28 $121.09 $121.81 $120.10 $121.71 583 627
2021-05-27 $119.71 $121.11 $118.87 $120.80 938 691
2021-05-26 $119.88 $120.22 $118.69 $118.89 537 168
2021-05-25 $120.74 $121.29 $119.08 $119.25 514 839
2021-05-24 $120.53 $121.27 $119.75 $120.93 535 831
2021-05-21 $121.05 $122.36 $119.59 $120.28 515 137
2021-05-20 $119.30 $121.89 $118.40 $121.17 612 601
2021-05-19 $118.26 $119.74 $116.98 $119.63 772 260
2021-05-18 $120.42 $120.42 $119.04 $119.24 448 447
2021-05-17 $120.61 $121.23 $119.66 $120.20 325 453
2021-05-14 $119.52 $121.73 $118.36 $120.96 415 470
2021-05-13 $116.50 $120.50 $115.80 $120.04 559 291
2021-05-12 $118.72 $119.40 $116.76 $116.96 498 892
2021-05-11 $120.38 $120.38 $117.84 $118.15 689 407
2021-05-10 $121.41 $122.80 $120.57 $120.70 857 846
2021-05-07 $117.53 $120.52 $117.50 $120.35 854 212
2021-05-06 $118.42 $119.80 $117.68 $119.72 529 929
2021-05-05 $114.62 $118.17 $114.62 $117.68 883 460
2021-05-04 $114.62 $116.59 $114.20 $116.30 725 435
2021-05-03 $114.64 $115.44 $112.04 $114.90 899 429
2021-04-30 $111.40 $113.00 $110.30 $112.68 1 775 452
2021-04-29 $110.05 $112.25 $108.84 $111.50 1 050 066
2021-04-28 $108.55 $108.59 $106.29 $106.76 704 652
2021-04-27 $108.71 $109.91 $108.19 $108.43 726 054
2021-04-26 $109.81 $111.00 $108.37 $109.02 640 622
2021-04-23 $109.65 $110.28 $108.81 $109.36 528 102
2021-04-22 $109.37 $110.30 $108.55 $108.84 491 197
2021-04-21 $107.24 $110.00 $106.69 $109.84 622 632
2021-04-20 $107.61 $108.43 $106.37 $106.97 427 548
2021-04-19 $106.90 $107.35 $105.64 $107.22 623 440
2021-04-16 $106.84 $107.55 $105.84 $106.41 608 255
2021-04-15 $106.12 $106.69 $105.56 $106.50 643 600
2021-04-14 $105.85 $106.62 $105.62 $106.00 533 558
2021-04-13 $106.38 $106.65 $105.39 $105.45 663 068

About Cincinnati Financial Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT