CINF Weekly Statistics
CINF weekly stock returns with week-by-week price performance and historical return data.
Cincinnati Financial Corp (CINF) company overview
Cincinnati Financial Corp is a property and casualty insurance company that generates income through written premiums. A select group of independent agencies actively markets the company's business, home, and automotive insurance within their communities. These agents offer the company's personal lines as well as its standard market, excess, and surplus commercial line policies in many regions in the United States. Cincinnati Financial also offers leasing and financing services. The company operates in segments: Commercial lines insurance, Personal lines insurance, Excess and surplus lines insurance, Life insurance, and Investments. The vast majority of the company's revenue is generated through commercial lines, followed by personal lines.
| Period | Return % |
|---|---|
| 2017 | -0.63 |
| 2017 | -7.14 |
| 2017 | 0.23 |
| 2017 | 0.53 |
| 2017 | 1.28 |
| 2017 | -0.2 |
| 2017 | 1.89 |
| 2017 | 0.8 |
| 2017 | 0.46 |
| 2017 | 0.18 |
| 2017 | 1.84 |
| 2017 | -3.67 |
| 2017 | 1.79 |
| 2017 | -3.02 |
| 2017 | 0.13 |
| 2017 | -0.64 |
| 2017 | 1.14 |
| 2017 | -1.92 |
| 2017 | -2.6 |
| 2017 | -0.06 |
| 2017 | 0.95 |
| 2017 | 1.52 |
| 2017 | 1.79 |
| 2017 | 2.83 |
| 2017 | -2.98 |
| 2017 | 1.67 |
| 2017 | -0.38 |
| 2017 | 0.25 |
| 2017 | 2.48 |
| 2017 | 1.77 |
| 2017 | 5.76 |
| 2017 | -1.7 |
| 2017 | -2.89 |
| 2017 | 0.03 |
| 2017 | -0.81 |
| 2017 | -1.52 |
| 2017 | -1.3 |
| 2017 | 0.48 |
| 2017 | 1.18 |
| 2017 | 0.33 |
| 2017 | -0.51 |
| 2017 | -0.31 |
| 2017 | -7.22 |
| 2017 | 2.51 |
| 2017 | 1.47 |
| 2017 | 0.27 |
| 2017 | -1.33 |
| 2017 | 2.46 |
| 2017 | -0.83 |
| 2017 | -0.13 |
| 2017 | -0.87 |
| 2017 | 1.13 |
| 2018 | -1.82 |
| 2018 | 0.28 |
| 2018 | 1.2 |
| 2018 | 2.91 |
| 2018 | -1.43 |
| 2018 | -4.99 |
| 2018 | 6.16 |
| 2018 | -1.37 |
| 2018 | -1.83 |
| 2018 | 3.55 |
| 2018 | -2.49 |
| 2018 | -4.24 |
| 2018 | 2.53 |
| 2018 | -1.43 |
| 2018 | 0.41 |
| 2018 | 1.59 |
| 2018 | -5.48 |
| 2018 | -2.23 |
| 2018 | 2.45 |
| 2018 | -1.85 |
| 2018 | -0.91 |
| 2018 | 0.39 |
| 2018 | 1.54 |
| 2018 | -3.47 |
| 2018 | -0.71 |
| 2018 | -2.04 |
| 2018 | 2.64 |
| 2018 | 1.47 |
| 2018 | 1.36 |
| 2018 | 5.07 |
| 2018 | 1.31 |
| 2018 | -1.51 |
| 2018 | 1.77 |
| 2018 | 0.71 |
| 2018 | -0.17 |
| 2018 | 0.88 |
| 2018 | 0.34 |
| 2018 | 1.45 |
| 2018 | -2.51 |
| 2018 | -0.56 |
| 2018 | -5.56 |
| 2018 | 5.46 |
| 2018 | -0.12 |
| 2018 | 0.81 |
| 2018 | 3.68 |
| 2018 | -1.45 |
| 2018 | -1.67 |
| 2018 | 3 |
| 2018 | -2.87 |
| 2018 | -0.94 |
| 2018 | -4.52 |
| 2018 | 1.38 |
| 2019 | -1.49 |
| 2019 | 1.81 |
| 2019 | 4.95 |
| 2019 | -0.87 |
| 2019 | 3.18 |
| 2019 | 3.07 |
| 2019 | 1.4 |
| 2019 | 0.85 |
| 2019 | 0.74 |
| 2019 | -3.07 |
| 2019 | 1.06 |
| 2019 | -1.28 |
| 2019 | 1.37 |
| 2019 | -0.15 |
| 2019 | 1.41 |
| 2019 | -0.93 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 164.7 | 165.9 | 163.29 | 163.39 | — |
| 2026-10-08 | 161.66 | 165.59 | 161.66 | 165.25 | — |
| 2026-10-07 | 163.08 | 163.6 | 161.51 | 161.61 | — |
| 2026-10-06 | 161.75 | 163.85 | 161.46 | 163.08 | — |
| 2026-10-05 | 162.92 | 163.43 | 161.2 | 162.14 | — |
| 2026-10-02 | 161.89 | 162.71 | 160.95 | 161.95 | — |
| 2026-10-01 | 159.85 | 162.37 | 159.51 | 162.15 | — |
| 2026-09-30 | 161.48 | 161.83 | 159.2 | 159.37 | — |
| 2026-09-29 | 161.5 | 162.43 | 160.28 | 161.13 | — |
| 2026-09-28 | 162.44 | 163.14 | 161.58 | 161.92 | — |
| 2026-09-25 | 162.99 | 163.32 | 161.17 | 162.54 | — |
| 2026-09-24 | 163.19 | 164.79 | 162.27 | 162.33 | — |
| 2026-09-23 | 163.88 | 165.61 | 162.38 | 162.57 | — |
| 2026-09-21 | 168.3 | 168.99 | 166.76 | 166.85 | — |
| 2026-09-18 | 169.23 | 170.11 | 167.63 | 169 | — |
| 2026-09-17 | 170.85 | 171.14 | 169 | 169.9 | — |
| 2026-09-16 | 171.59 | 173.19 | 169.66 | 170.77 | — |
| 2026-09-15 | 172.05 | 172.07 | 170.15 | 171.67 | — |
| 2026-09-14 | 171.83 | 173.2 | 170.63 | 172.02 | — |
| 2026-09-11 | 170.86 | 172.38 | 168.84 | 169.8 | — |
| 2026-09-10 | 170.56 | 171.52 | 168.54 | 169.59 | — |
| 2026-09-09 | 168.88 | 169.64 | 167.73 | 169.21 | — |
| 2026-09-08 | 167.82 | 170.16 | 167.45 | 169.14 | — |
| 2026-09-04 | 173.05 | 174.44 | 170.93 | 171.1 | — |
| 2026-09-02 | 170.39 | 172.66 | 170.39 | 171.69 | — |
| 2026-09-01 | 171.09 | 172.1 | 170.13 | 170.39 | — |
| 2026-08-31 | 171.31 | 171.48 | 169.53 | 169.9 | — |
| 2026-08-27 | 171.41 | 172.65 | 169.39 | 172.52 | — |
| 2026-08-26 | 171.92 | 173.18 | 171.59 | 172.38 | — |
| 2026-08-25 | 171.88 | 172.17 | 170.41 | 171.42 | — |
| 2026-08-24 | 168.94 | 171.83 | 168.93 | 171.21 | — |
| 2026-08-21 | 169.63 | 169.76 | 167.85 | 168.29 | — |
| 2026-08-20 | 167.68 | 169.04 | 166.73 | 168.19 | — |
| 2026-08-19 | 170.74 | 171.56 | 168.01 | 168.49 | — |
| 2026-08-17 | 172.99 | 174.29 | 170.83 | 171.06 | — |
| 2026-08-14 | 172.57 | 173.76 | 172.08 | 173.17 | — |
| 2026-08-13 | 174.14 | 175.27 | 172.01 | 172.67 | — |
| 2026-08-12 | 172.47 | 173.78 | 170.74 | 172.47 | — |
| 2026-08-11 | 172.26 | 174.12 | 170 | 173.21 | — |
| 2026-08-10 | 175.52 | 177.24 | 173.25 | 173.86 | — |
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | — |
| 2026-08-06 | 179.69 | 179.69 | 177 | 179.04 | — |
| 2026-08-05 | 180.84 | 181 | 176.78 | 177.79 | — |
| 2026-08-04 | 175.54 | 179.68 | 174.61 | 179.42 | — |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | — |
| 2026-07-31 | 173.62 | 177.95 | 172.87 | 177.68 | — |
| 2026-07-30 | 179.92 | 179.92 | 173.9 | 174.73 | — |
| 2026-07-29 | 180.65 | 181.45 | 178.48 | 181.33 | — |
| 2026-07-28 | 176.46 | 186.14 | 174.2 | 182.63 | — |
| 2026-07-27 | 183.35 | 186.33 | 183.22 | 184.23 | — |
| 2026-07-24 | 180.16 | 183.28 | 179.64 | 182.81 | — |
| 2026-07-23 | 178.72 | 179.88 | 177.24 | 179.38 | — |
| 2026-07-22 | 180.35 | 180.48 | 177.97 | 179.23 | — |
| 2026-07-21 | 179.57 | 180.52 | 177.33 | 180.51 | — |
| 2026-07-20 | 180.48 | 182.09 | 180.13 | 180.36 | — |
| 2026-07-17 | 176.95 | 182.65 | 176.95 | 180.79 | — |
| 2026-07-16 | 173.53 | 176.35 | 173.05 | 176.29 | — |
| 2026-07-15 | 178.77 | 178.77 | 172.07 | 172.43 | — |
| 2026-07-14 | 181.49 | 183.16 | 179.86 | 180.03 | — |
| 2026-07-13 | 180.88 | 183.5 | 179.95 | 182.67 | — |
| 2026-07-10 | 176.78 | 179.42 | 175.99 | 179.28 | — |
| 2026-07-09 | 182.12 | 182.64 | 173.4 | 175.43 | — |
| 2026-07-08 | 188.54 | 188.54 | 181.33 | 181.57 | — |
| 2026-07-07 | 191.16 | 194.81 | 188.93 | 189.06 | — |
| 2026-07-06 | 190.55 | 191.99 | 189.11 | 189.59 | — |
| 2026-07-02 | 188.65 | 192.09 | 186.88 | 192.03 | — |
| 2026-07-01 | 185.86 | 187.79 | 185.39 | 187.21 | — |
| 2026-06-30 | 186.16 | 187.4 | 184.2 | 185.14 | — |
| 2026-06-29 | 183.39 | 186.33 | 182.52 | 186.16 | — |
| 2026-06-26 | 179.13 | 185.2 | 178.16 | 184.08 | — |
| 2026-06-25 | 178.26 | 180.96 | 177.07 | 177.73 | — |
| 2026-06-24 | 176.74 | 180.21 | 175.82 | 178.45 | — |
| 2026-06-23 | 171.62 | 175.98 | 171.62 | 175.81 | — |
| 2026-06-22 | 170.56 | 175.34 | 170.56 | 172.46 | — |
| 2026-06-18 | 171.87 | 172.1 | 169.66 | 170.2 | — |
| 2026-06-17 | 170.17 | 173.53 | 170.17 | 171.47 | — |
| 2026-06-16 | 171 | 172.67 | 169.96 | 171.79 | — |
| 2026-06-15 | 169.01 | 170.6 | 168.74 | 169.34 | — |
| 2026-06-12 | 169.27 | 169.83 | 166.8 | 169.01 | — |
| 2026-06-11 | 167.51 | 170.43 | 167.26 | 168.3 | — |
| 2026-06-10 | 165.31 | 167.88 | 164.77 | 166.43 | — |
| 2026-06-09 | 163.19 | 165.31 | 162.69 | 163.83 | — |
| 2026-06-05 | 162.14 | 165.65 | 162.14 | 165.29 | — |
| 2026-06-04 | 160.18 | 162.38 | 160 | 160.66 | — |
| 2026-06-03 | 157.47 | 159.67 | 157.46 | 158.01 | — |
| 2026-06-02 | 156.4 | 159.01 | 156.18 | 158 | — |
| 2026-06-01 | 156.36 | 158.49 | 155.61 | 156.83 | — |
| 2026-05-29 | 159.17 | 160.04 | 157.14 | 157.42 | — |
| 2026-05-28 | 162.45 | 163.02 | 159.38 | 160 | — |
| 2026-05-27 | 167.04 | 167.82 | 162.58 | 162.94 | — |
| 2026-05-22 | 168.25 | 169.5 | 167.61 | 168.1 | — |
| 2026-05-21 | 167.93 | 168.54 | 165.52 | 168.37 | — |
| 2026-05-20 | 167.3 | 168.85 | 166.32 | 168.53 | — |
| 2026-05-19 | 167.65 | 168.49 | 166 | 167.85 | — |
| 2026-05-18 | 166.42 | 169.28 | 166.42 | 167.65 | — |
| 2026-05-15 | 166.35 | 167.66 | 165.27 | 166.42 | — |
| 2026-05-14 | 163.84 | 165.55 | 163.84 | 165.31 | — |
| 2026-05-13 | 163.76 | 165.18 | 161.74 | 163.26 | — |
| 2026-05-12 | 163.75 | 165.26 | 162.66 | 163.79 | — |
| 2026-05-11 | 161.74 | 163.54 | 161.28 | 163.33 | — |
| 2026-05-08 | 161.44 | 162.78 | 160.98 | 161.5 | — |
| 2026-05-07 | 159.92 | 162.41 | 159.5 | 162.05 | — |
| 2026-05-06 | 161.02 | 163.16 | 160.32 | 160.43 | — |
| 2026-05-05 | 159.39 | 160.96 | 158.79 | 160.35 | — |
| 2026-05-04 | 160.78 | 162.95 | 159.08 | 159.57 | — |
| 2026-05-01 | 164.56 | 164.85 | 161.98 | 162.05 | — |
| 2026-04-30 | 162.11 | 164.66 | 161.59 | 163.6 | — |
| 2026-04-29 | 164.96 | 166.1 | 161.74 | 163.22 | — |
| 2026-04-28 | 163.16 | 167.66 | 162.41 | 164.96 | — |
| 2026-04-27 | 164.48 | 167.18 | 163.95 | 165.64 | — |
| 2026-04-24 | 167.2 | 167.24 | 164.4 | 164.48 | — |
| 2026-04-23 | 166.91 | 168.78 | 166.26 | 168.18 | — |
| 2026-04-22 | 166.15 | 166.5 | 163.66 | 166.27 | — |
| 2026-04-21 | 166.44 | 167.73 | 164.9 | 166.46 | — |
| 2026-04-20 | 166.69 | 168.69 | 165.27 | 165.99 | — |
| 2026-04-17 | 163.39 | 167.63 | 163.25 | 166.82 | — |
| 2026-04-16 | 163 | 163.76 | 161.85 | 163.36 | — |
| 2026-04-15 | 163.1 | 164.25 | 161.85 | 163 | — |
| 2026-04-14 | 163.2 | 164.09 | 162.21 | 163.35 | — |
| 2026-04-13 | 161.75 | 163.99 | 161.21 | 163.68 | — |