CINF(CINF)
CINF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $163.39 | $167.63 | $163.25 | $166.82 | 2.81M |
| 4/16/2026 | $163.00 | $163.82 | $161.82 | $163.36 | 559,417 |
| 4/15/2026 | $163.10 | $164.26 | $161.85 | $163.00 | 556,400 |
| 4/14/2026 | $163.24 | $164.09 | $162.22 | $163.35 | 649,612 |
| 4/13/2026 | $161.75 | $163.99 | $161.21 | $163.68 | 698,200 |
| 4/10/2026 | $163.45 | $163.60 | $160.75 | $161.14 | 670,635 |
| 4/9/2026 | $162.76 | $165.64 | $162.62 | $163.95 | 615,423 |
| 4/8/2026 | $160.30 | $163.36 | $160.15 | $163.25 | 657,326 |
| 4/7/2026 | $160.04 | $161.28 | $158.75 | $160.18 | 621,722 |
| 4/6/2026 | $157.92 | $160.09 | $157.57 | $160.04 | 360,900 |
| 4/2/2026 | $157.11 | $159.86 | $156.55 | $158.41 | 543,100 |
| 4/1/2026 | $157.09 | $158.74 | $156.46 | $157.66 | 596,977 |
| 3/31/2026 | $158.17 | $158.55 | $155.14 | $157.35 | 719,000 |
| 3/30/2026 | $153.95 | $157.14 | $153.95 | $156.42 | 450,500 |
| 3/27/2026 | $157.06 | $157.30 | $153.40 | $153.68 | 518,711 |
| 3/26/2026 | $155.18 | $157.59 | $155.18 | $157.56 | 485,354 |
| 3/25/2026 | $159.22 | $159.57 | $155.41 | $155.45 | 581,100 |
| 3/24/2026 | $158.47 | $160.57 | $158.21 | $158.27 | 468,400 |
| 3/23/2026 | $160.81 | $162.23 | $159.82 | $160.19 | 737,004 |
| 3/20/2026 | $157.81 | $158.85 | $156.65 | $158.43 | 4.15M |
| 3/19/2026 | $160.46 | $160.96 | $156.78 | $157.86 | 554,829 |
| 3/18/2026 | $164.09 | $164.73 | $160.08 | $160.20 | 493,610 |
| 3/17/2026 | $167.98 | $168.91 | $164.72 | $164.77 | 611,200 |
| 3/16/2026 | $165.01 | $168.48 | $164.49 | $166.57 | 610,454 |
| 3/13/2026 | $165.89 | $166.57 | $163.79 | $163.82 | 891,040 |
| 3/12/2026 | $162.35 | $166.06 | $162.00 | $164.23 | 809,243 |
| 3/11/2026 | $164.32 | $165.10 | $162.74 | $164.00 | 889,004 |
| 3/10/2026 | $162.73 | $166.15 | $162.10 | $164.73 | 857,873 |
| 3/9/2026 | $164.34 | $164.34 | $160.48 | $163.32 | 1.00M |
| 3/6/2026 | $164.67 | $165.58 | $162.27 | $165.39 | 726,220 |
| 3/5/2026 | $166.70 | $167.74 | $166.26 | $166.34 | 944,509 |
| 3/4/2026 | $168.27 | $169.14 | $165.06 | $167.97 | 583,316 |
| 3/3/2026 | $167.18 | $169.27 | $164.88 | $168.53 | 751,812 |
| 3/2/2026 | $164.32 | $170.10 | $164.21 | $169.98 | 1.14M |
| 2/27/2026 | $165.28 | $165.28 | $161.57 | $163.98 | 1.05M |
| 2/26/2026 | $163.83 | $165.53 | $163.83 | $165.20 | 499,939 |
| 2/25/2026 | $160.89 | $164.09 | $160.35 | $163.75 | 607,600 |
| 2/24/2026 | $160.49 | $161.70 | $159.27 | $160.73 | 1.18M |
| 2/23/2026 | $163.91 | $164.90 | $160.66 | $160.91 | 1.06M |
| 2/20/2026 | $163.13 | $163.60 | $160.38 | $163.00 | 1.26M |
| 2/19/2026 | $163.33 | $164.36 | $161.77 | $162.40 | 444,076 |
| 2/18/2026 | $165.56 | $166.01 | $162.37 | $163.25 | 423,829 |
| 2/17/2026 | $164.08 | $167.14 | $163.33 | $166.07 | 761,000 |
| 2/13/2026 | $163.78 | $164.90 | $162.06 | $162.77 | 920,200 |
| 2/12/2026 | $163.76 | $165.89 | $162.13 | $165.11 | 729,084 |
| 2/11/2026 | $162.88 | $164.55 | $161.68 | $163.46 | 762,300 |
| 2/10/2026 | $164.42 | $167.11 | $158.91 | $163.09 | 1.26M |
| 2/9/2026 | $173.74 | $174.00 | $167.82 | $168.70 | 797,400 |
| 2/6/2026 | $172.50 | $174.27 | $172.27 | $172.65 | 593,545 |
| 2/5/2026 | $169.54 | $172.73 | $169.49 | $171.50 | 751,951 |
| 2/4/2026 | $164.95 | $169.82 | $164.83 | $168.95 | 715,711 |
| 2/3/2026 | $161.93 | $165.13 | $161.08 | $163.84 | 600,622 |
| 2/2/2026 | $161.56 | $162.86 | $160.91 | $162.48 | 736,800 |
| 1/30/2026 | $158.19 | $161.11 | $156.77 | $160.89 | 1.08M |
| 1/29/2026 | $159.44 | $161.09 | $157.73 | $158.19 | 1.36M |
| 1/28/2026 | $157.31 | $159.35 | $156.37 | $158.40 | 527,631 |
| 1/27/2026 | $157.65 | $158.10 | $155.72 | $157.86 | 494,700 |
| 1/26/2026 | $157.92 | $159.64 | $157.42 | $157.98 | 725,400 |
| 1/23/2026 | $157.06 | $157.89 | $155.14 | $157.03 | 590,610 |
| 1/22/2026 | $161.57 | $161.57 | $157.56 | $158.15 | 794,500 |
| 1/21/2026 | $160.98 | $162.75 | $160.50 | $161.78 | 523,400 |
| 1/20/2026 | $162.30 | $163.00 | $160.35 | $160.81 | 667,100 |