TipRanks
Go Ultimate55% OFF

Cincinnati Financial (CCJ) Historical Prices

DE:CCJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026164.05166.90163.05163.05163.05+0.65%30.14
Oct 29, 2026162.90162.90162.00162.00162.00+0.22%20.09
Oct 28, 2026160.90162.80160.90161.65161.65-0.86%441.98
Oct 27, 2026160.60163.95159.95163.05163.05+2.81%34520.62
Oct 26, 2026157.40158.75157.40158.60158.60+0.54%00.00
Oct 23, 2026158.70158.70157.75157.75157.75-0.47%00.00
Oct 22, 2026154.10158.50154.10158.50158.50+2.96%50430.92
Oct 21, 2026152.90153.95152.90153.95153.95+0.56%00.00
Oct 20, 2026151.40153.75151.40153.10153.10+0.99%00.00
Oct 19, 2026152.10152.45151.60151.60151.60+0.43%00.00
Oct 16, 2026149.50150.95146.55150.95150.95+0.77%483.08
Oct 15, 2026149.00149.90149.00149.80149.80+0.77%00.00
Oct 14, 2026147.75150.75147.60148.65148.65-0.13%523.52
Oct 13, 2026149.10149.10147.10148.85148.85+0.34%987.38
Oct 12, 2026146.75148.35146.65148.35148.35+1.33%00.00
Oct 09, 2026147.15147.15146.40146.40146.40+0.79%00.00
Oct 08, 2026144.15145.25144.15145.25145.25+0.03%413.24
Oct 07, 2026145.25146.05145.20145.20145.20-0.10%00.00
Oct 06, 2026145.65145.65144.85145.35145.35+0.17%00.00
Oct 05, 2026145.25145.25144.90145.10145.10+1.26%20.16
Oct 02, 2026145.65145.65143.30143.30143.30+0.10%494.14
Oct 01, 2026140.85143.40140.85143.15143.15+1.24%00.00
Sep 30, 2026142.10143.25141.40141.40141.40-0.53%20.11
Sep 29, 2026142.55142.95142.15142.15142.15-0.18%20.11
Sep 28, 2026142.75143.15142.40142.40142.40-0.28%120.65
Sep 25, 2026142.40142.80142.40142.80142.80-1.11%00.00
Sep 24, 2026144.05144.40142.90144.40144.40+0.24%00.00
Sep 23, 2026144.35145.00144.05144.05144.05+3.50%482.67
Sep 22, 2026140.00140.00140.00140.00139.18-4.66%10.06
Sep 21, 2026147.65147.65146.45146.85145.99-0.27%30.17
Sep 18, 2026148.50148.50146.90147.25146.38-0.67%70.39
Sep 17, 2026149.95150.10148.25148.25147.38-0.87%00.00
Sep 16, 2026148.35149.65148.35149.55148.67+0.98%00.00
Sep 15, 2026149.25149.25148.10148.10147.23+0.13%00.00
Sep 14, 2026147.10147.90147.10147.90147.03+1.23%00.00
Sep 11, 2026146.45147.35146.10146.10145.24+0.27%00.00
Sep 10, 2026145.75146.90145.70145.70144.84+0.07%00.00
Sep 09, 2026145.85146.05145.60145.60144.74-0.21%00.00
Sep 08, 2026146.75147.25145.90145.90145.04-0.75%281.59
Sep 07, 2026147.35147.35147.00147.00146.13-1.54%00.00
Sep 04, 2026149.30149.30149.30149.30148.42-0.57%00.00
Sep 03, 2026150.15150.15150.15150.15149.27+1.38%00.00
Sep 02, 2026148.10148.10148.10148.10147.23+0.30%00.00
Sep 01, 2026147.65147.65147.65147.65146.78+0.24%00.00
Aug 31, 2026147.30147.30147.30147.30146.43-0.61%00.00
Aug 28, 2026148.20148.20148.20148.20147.33+1.30%00.00
Aug 27, 2026146.30146.30146.30146.30145.44-1.15%00.00
Aug 26, 2026148.25148.25148.00148.00147.13+0.61%90.49
Aug 25, 2026145.30147.10145.30147.10146.23+0.34%100.55
Aug 24, 2026147.50147.50145.75146.60145.74+1.73%452.58