Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CINF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 110.88 | -7.56 | -6.38% | 118.26 | 118.26 | 109.93 | 2,184,559 |
| Apr 25 2024 | 118.44 | -1.48 | -1.23% | 119.24 | 119.55 | 118.04 | 710,017 |
| Apr 24 2024 | 119.92 | -0.91 | -0.75% | 119.83 | 120.57 | 119.47 | 601,915 |
| Apr 23 2024 | 120.83 | -0.13 | -0.11% | 121.21 | 121.86 | 120.70 | 528,535 |
| Apr 22 2024 | 120.96 | 1.01 | 0.84% | 120.90 | 121.85 | 119.76 | 484,193 |
| Apr 19 2024 | 119.95 | 2.43 | 2.07% | 118.22 | 120.03 | 118.10 | 808,530 |
| Apr 18 2024 | 117.52 | 2.22 | 1.93% | 116.70 | 117.90 | 116.37 | 807,678 |
| Apr 17 2024 | 115.30 | -1.77 | -1.51% | 116.64 | 117.30 | 115.15 | 874,183 |
| Apr 16 2024 | 117.07 | 0.27 | 0.23% | 116.69 | 117.85 | 116.48 | 513,556 |
| Apr 15 2024 | 116.80 | -1.82 | -1.53% | 119.99 | 120.00 | 116.545 | 822,006 |
| Apr 12 2024 | 118.62 | -0.55 | -0.46% | 119.10 | 120.11 | 118.421 | 464,397 |
| Apr 11 2024 | 119.17 | -1.67 | -1.38% | 121.29 | 121.29 | 119.10 | 527,347 |
| Apr 10 2024 | 120.84 | 0.96 | 0.80% | 119.94 | 121.30 | 119.93 | 548,693 |
| Apr 09 2024 | 119.88 | -2.02 | -1.66% | 122.50 | 122.79 | 119.543 | 394,264 |
| Apr 08 2024 | 121.90 | 0.38 | 0.31% | 121.74 | 122.51 | 121.01 | 517,926 |
| Apr 05 2024 | 121.52 | 1.24 | 1.03% | 120.96 | 121.657 | 120.47 | 420,628 |
| Apr 04 2024 | 120.28 | -1.01 | -0.83% | 122.10 | 122.34 | 119.88 | 419,960 |
| Apr 03 2024 | 121.29 | -0.36 | -0.30% | 121.23 | 122.305 | 120.03 | 476,431 |
| Apr 02 2024 | 121.65 | -0.52 | -0.43% | 122.73 | 123.01 | 121.55 | 683,721 |
| Apr 01 2024 | 122.17 | -2.00 | -1.61% | 123.96 | 123.96 | 122.07 | 663,206 |
| Mar 28 2024 | 124.17 | 0.88 | 0.71% | 123.73 | 124.35 | 123.235 | 762,681 |
| Mar 27 2024 | 123.29 | 3.01 | 2.50% | 120.81 | 123.365 | 120.81 | 807,312 |
| Mar 26 2024 | 120.28 | -0.48 | -0.40% | 120.55 | 121.61 | 120.18 | 761,537 |
| Mar 25 2024 | 120.76 | 3.34 | 2.84% | 118.50 | 121.19 | 118.50 | 971,397 |
| Mar 22 2024 | 117.42 | -1.42 | -1.19% | 119.29 | 119.695 | 117.38 | 727,340 |
| Mar 21 2024 | 118.84 | 0.24 | 0.20% | 118.40 | 119.20 | 118.045 | 492,201 |
| Mar 20 2024 | 118.60 | 0.73 | 0.62% | 117.56 | 119.20 | 117.06 | 481,141 |
| Mar 19 2024 | 117.87 | -0.35 | -0.30% | 118.69 | 119.2443 | 117.69 | 889,449 |
| Mar 18 2024 | 118.22 | -1.68 | -1.40% | 119.09 | 119.42 | 117.71 | 958,093 |
| Mar 15 2024 | 119.90 | 0.09 | 0.08% | 119.81 | 121.38 | 119.77 | 10,743,343 |
| Mar 14 2024 | 119.81 | 0.90 | 0.76% | 119.03 | 119.9325 | 117.75 | 1,093,524 |
| Mar 13 2024 | 118.91 | 0.57 | 0.48% | 118.82 | 119.99 | 118.45 | 674,386 |
| Mar 12 2024 | 118.34 | 0.96 | 0.82% | 117.17 | 118.65 | 117.10 | 877,157 |
| Mar 11 2024 | 117.38 | 0.09 | 0.08% | 117.01 | 118.07 | 116.70 | 878,375 |
| Mar 08 2024 | 117.29 | 0.06 | 0.05% | 117.25 | 118.76 | 117.10 | 765,549 |
| Mar 07 2024 | 117.23 | -0.56 | -0.48% | 118.00 | 118.27 | 116.75 | 1,327,042 |
| Mar 06 2024 | 117.79 | 5.83 | 5.21% | 117.93 | 119.38 | 116.02 | 2,247,941 |
| Mar 05 2024 | 111.96 | -0.46 | -0.41% | 112.36 | 113.045 | 111.50 | 593,938 |
| Mar 04 2024 | 112.42 | -1.12 | -0.99% | 113.25 | 113.78 | 112.26 | 847,306 |
| Mar 01 2024 | 113.54 | -0.46 | -0.40% | 114.00 | 114.16 | 113.13 | 540,951 |
| Feb 29 2024 | 114.00 | 0.30 | 0.26% | 114.47 | 114.47 | 112.25 | 1,442,430 |
| Feb 28 2024 | 113.70 | 0.38 | 0.34% | 113.30 | 114.10 | 112.73 | 861,332 |
| Feb 27 2024 | 113.32 | 1.08 | 0.96% | 112.22 | 113.39 | 111.66 | 485,376 |
| Feb 26 2024 | 112.24 | -0.57 | -0.51% | 112.15 | 112.87 | 111.27 | 482,519 |
| Feb 23 2024 | 112.81 | 0.70 | 0.62% | 112.64 | 113.17 | 112.31 | 741,639 |
| Feb 22 2024 | 112.11 | 0.86 | 0.77% | 111.33 | 112.315 | 110.785 | 622,732 |
| Feb 21 2024 | 111.25 | 0.31 | 0.28% | 111.49 | 111.61 | 110.58 | 897,572 |
| Feb 20 2024 | 110.94 | -0.92 | -0.82% | 111.61 | 112.34 | 110.81 | 448,467 |
| Feb 16 2024 | 111.86 | -0.55 | -0.49% | 112.37 | 113.345 | 111.38 | 685,277 |
| Feb 15 2024 | 112.41 | 1.47 | 1.33% | 111.06 | 112.85 | 110.895 | 711,087 |
| Feb 14 2024 | 110.94 | 1.32 | 1.20% | 110.12 | 111.55 | 109.98 | 664,465 |
| Feb 13 2024 | 109.62 | -0.91 | -0.82% | 110.53 | 111.02 | 107.75 | 789,263 |
| Feb 12 2024 | 110.53 | 1.64 | 1.51% | 109.33 | 111.25 | 109.33 | 787,677 |
| Feb 09 2024 | 108.89 | 1.29 | 1.20% | 107.65 | 109.48 | 107.12 | 647,224 |
| Feb 08 2024 | 107.60 | 0.57 | 0.53% | 107.05 | 108.01 | 105.75 | 950,297 |
| Feb 07 2024 | 107.03 | -5.07 | -4.52% | 107.97 | 108.99 | 104.78 | 1,701,542 |
| Feb 06 2024 | 112.10 | 0.33 | 0.30% | 111.80 | 112.835 | 111.80 | 783,002 |
| Feb 05 2024 | 111.77 | -0.45 | -0.40% | 111.46 | 112.30 | 111.00 | 660,556 |
| Feb 02 2024 | 112.22 | 1.65 | 1.49% | 110.96 | 112.9168 | 110.93 | 780,237 |
| Feb 01 2024 | 110.57 | -0.23 | -0.21% | 110.09 | 110.88 | 108.565 | 761,142 |
| Jan 31 2024 | 110.80 | -1.23 | -1.10% | 112.33 | 112.91 | 110.60 | 1,547,062 |
| Jan 30 2024 | 112.03 | 0.10 | 0.09% | 111.68 | 112.2913 | 110.99 | 509,671 |
| Jan 29 2024 | 111.93 | -0.28 | -0.25% | 110.45 | 112.03 | 110.01 | 704,953 |
