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 |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 143.70 | 0.56 | 0.39% | 143.44 | 144.1768 | 143.04 | 329,498 |
| Dec 30 2024 | 143.14 | -0.91 | -0.63% | 142.45 | 143.705 | 141.475 | 424,581 |
| Dec 27 2024 | 144.05 | -1.26 | -0.87% | 144.64 | 145.42 | 143.10 | 382,148 |
| Dec 26 2024 | 145.31 | 0.04 | 0.03% | 145.07 | 145.65 | 143.97 | 315,614 |
| Dec 24 2024 | 145.27 | 2.37 | 1.66% | 142.96 | 145.27 | 142.73 | 274,313 |
| Dec 23 2024 | 142.90 | -1.67 | -1.16% | 143.10 | 143.52 | 142.04 | 638,575 |
| Dec 20 2024 | 144.57 | 2.34 | 1.65% | 141.08 | 144.85 | 141.08 | 2,757,661 |
| Dec 19 2024 | 142.23 | -0.77 | -0.54% | 142.415 | 144.44 | 141.67 | 664,175 |
| Dec 18 2024 | 143.00 | -4.80 | -3.25% | 146.72 | 148.1374 | 142.88 | 858,284 |
| Dec 17 2024 | 147.80 | -4.49 | -2.95% | 150.21 | 151.09 | 147.14 | 746,322 |
| Dec 16 2024 | 152.29 | 0.07 | 0.05% | 152.965 | 153.99 | 152.06 | 949,609 |
| Dec 13 2024 | 152.22 | 0.06 | 0.04% | 152.54 | 153.54 | 151.60 | 447,243 |
| Dec 12 2024 | 152.16 | 0.48 | 0.32% | 152.55 | 153.39 | 151.34 | 483,416 |
| Dec 11 2024 | 151.68 | 1.85 | 1.23% | 150.19 | 152.00 | 149.04 | 577,714 |
| Dec 10 2024 | 149.83 | -3.82 | -2.49% | 152.70 | 152.70 | 148.81 | 970,581 |
| Dec 09 2024 | 153.65 | -2.38 | -1.53% | 155.43 | 155.55 | 152.81 | 355,955 |
| Dec 06 2024 | 156.03 | -1.13 | -0.72% | 157.59 | 157.75 | 155.23 | 324,231 |
| Dec 05 2024 | 157.16 | 0.86 | 0.55% | 157.27 | 158.02 | 156.38 | 522,567 |
| Dec 04 2024 | 156.30 | -0.19 | -0.12% | 156.08 | 156.879 | 155.00 | 332,308 |
| Dec 03 2024 | 156.49 | -1.09 | -0.69% | 158.62 | 158.62 | 156.24 | 467,685 |
| Dec 02 2024 | 157.58 | -2.25 | -1.41% | 159.655 | 159.655 | 156.5552 | 539,197 |
| Nov 29 2024 | 159.83 | -0.33 | -0.21% | 160.47 | 160.76 | 159.025 | 351,804 |
| Nov 27 2024 | 160.16 | 0.55 | 0.34% | 160.15 | 161.745 | 159.90 | 456,703 |
| Nov 26 2024 | 159.61 | 0.19 | 0.12% | 159.225 | 159.81 | 158.59 | 459,637 |
| Nov 25 2024 | 159.42 | 2.95 | 1.89% | 157.86 | 159.75 | 157.41 | 874,327 |
| Nov 22 2024 | 156.47 | 1.62 | 1.05% | 154.48 | 156.87 | 154.44 | 380,095 |
| Nov 21 2024 | 154.85 | 3.23 | 2.13% | 152.52 | 155.25 | 151.77 | 470,867 |
| Nov 20 2024 | 151.62 | 1.04 | 0.69% | 151.46 | 151.99 | 150.19 | 396,818 |
| Nov 19 2024 | 150.58 | -1.55 | -1.02% | 150.26 | 150.75 | 148.905 | 311,244 |
| Nov 18 2024 | 152.13 | 0.35 | 0.23% | 151.60 | 152.85 | 150.82 | 417,804 |
| Nov 15 2024 | 151.78 | 2.23 | 1.49% | 150.72 | 151.95 | 150.58 | 724,281 |
| Nov 14 2024 | 149.55 | -1.23 | -0.82% | 150.65 | 150.67 | 148.74 | 631,604 |
| Nov 13 2024 | 150.78 | -0.40 | -0.26% | 149.17 | 151.74 | 149.17 | 371,227 |
| Nov 12 2024 | 151.18 | 0.01 | 0.01% | 150.70 | 152.21 | 150.40 | 354,796 |
| Nov 11 2024 | 151.17 | 2.48 | 1.67% | 149.625 | 152.30 | 149.53 | 407,967 |
| Nov 08 2024 | 148.69 | 1.57 | 1.07% | 147.9568 | 149.29 | 147.31 | 404,079 |
| Nov 07 2024 | 147.12 | -2.56 | -1.71% | 148.85 | 148.95 | 146.45 | 485,292 |
| Nov 06 2024 | 149.68 | 9.31 | 6.63% | 149.40 | 150.96 | 147.84 | 858,512 |
| Nov 05 2024 | 140.37 | 2.18 | 1.58% | 138.405 | 140.60 | 138.13 | 478,790 |
| Nov 04 2024 | 138.19 | -2.46 | -1.75% | 140.29 | 140.785 | 137.65 | 548,070 |
| Nov 01 2024 | 140.65 | -0.18 | -0.13% | 141.46 | 142.685 | 140.50 | 388,231 |
| Oct 31 2024 | 140.83 | -2.61 | -1.82% | 143.3792 | 143.85 | 140.76 | 1,059,540 |
| Oct 30 2024 | 143.44 | 1.44 | 1.01% | 142.41 | 143.845 | 142.41 | 537,524 |
| Oct 29 2024 | 142.00 | -2.49 | -1.72% | 144.27 | 145.3299 | 141.3064 | 658,989 |
| Oct 28 2024 | 144.49 | 3.24 | 2.29% | 142.11 | 144.82 | 141.67 | 839,255 |
| Oct 25 2024 | 141.25 | 3.01 | 2.18% | 139.59 | 141.91 | 137.82 | 857,205 |
| Oct 24 2024 | 138.24 | -0.64 | -0.46% | 139.10 | 139.52 | 137.885 | 615,578 |
| Oct 23 2024 | 138.88 | 0.28 | 0.20% | 138.24 | 139.22 | 137.33 | 372,715 |
| Oct 22 2024 | 138.60 | -1.57 | -1.12% | 139.64 | 139.64 | 137.03 | 423,543 |
| Oct 21 2024 | 140.17 | -1.23 | -0.87% | 141.53 | 142.25 | 139.679 | 452,101 |
| Oct 18 2024 | 141.40 | 0.10 | 0.07% | 140.96 | 141.68 | 139.93 | 625,616 |
| Oct 17 2024 | 141.30 | 3.08 | 2.23% | 140.50 | 141.83 | 139.81 | 1,007,657 |
| Oct 16 2024 | 138.22 | 1.42 | 1.04% | 136.61 | 138.74 | 136.5804 | 587,994 |
| Oct 15 2024 | 136.80 | -0.08 | -0.06% | 136.71 | 138.98 | 136.64 | 515,346 |
| Oct 14 2024 | 136.88 | 0.49 | 0.36% | 136.35 | 137.00 | 135.06 | 427,739 |
| Oct 11 2024 | 136.39 | 1.38 | 1.02% | 135.85 | 137.47 | 135.46 | 486,356 |
| Oct 10 2024 | 135.01 | 0.32 | 0.24% | 137.01 | 137.01 | 134.24 | 469,960 |
| Oct 09 2024 | 134.69 | 0.81 | 0.61% | 133.67 | 135.55 | 133.5964 | 392,234 |
| Oct 08 2024 | 133.88 | 1.02 | 0.77% | 133.82 | 135.20 | 133.82 | 483,925 |
| Oct 07 2024 | 132.86 | -5.86 | -4.22% | 138.78 | 138.78 | 132.13 | 558,266 |
| Oct 04 2024 | 138.72 | 2.98 | 2.20% | 136.41 | 138.92 | 135.92 | 411,515 |
| Oct 03 2024 | 135.74 | -0.96 | -0.70% | 136.43 | 136.43 | 135.20 | 237,238 |
