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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.