Stockscreener 앱 받기
161.65
0.44%
-0.72
시간 외 거래:
161.65
Cincinnati Financial Corp 주식 (CINF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $162.9 | $160.6 | $2.31 | 391,018.0 | -0.44% |
| 2025-11-18 | $164.1 | $161.0 | $3.14 | 523,897.0 | +0.58% |
| 2025-11-17 | $164.6 | $160.9 | $3.61 | 544,765.0 | -1.50% |
| 2025-11-14 | $166.5 | $163.7 | $2.80 | 508,877.0 | -1.27% |
| 2025-11-13 | $168.0 | $165.7 | $2.30 | 517,242.0 | -0.53% |
| 2025-11-12 | $168.2 | $165.5 | $2.72 | 355,523.0 | +0.46% |
| 2025-11-11 | $168.0 | $165.6 | $2.44 | 395,921.0 | -0.16% |
| 2025-11-10 | $167.1 | $163.7 | $3.41 | 429,883.0 | +1.07% |
| 2025-11-07 | $164.8 | $161.6 | $3.19 | 604,943.0 | +2.02% |
| 2025-11-06 | $161.9 | $160.1 | $1.78 | 514,760.0 | +0.84% |
| 2025-11-05 | $160.3 | $156.9 | $3.36 | 519,098.0 | +1.68% |
| 2025-11-04 | $157.4 | $153.8 | $3.58 | 555,470.0 | +2.43% |
| 2025-11-03 | $154.9 | $152.0 | $2.91 | 750,142.0 | -0.60% |
| 2025-10-31 | $155.9 | $152.8 | $3.17 | 998,809.0 | +0.15% |
| 2025-10-30 | $154.6 | $150.9 | $3.68 | 742,399.0 | +1.67% |
| 2025-10-29 | $152.3 | $150.0 | $2.27 | 790,586.0 | +0.05% |
| 2025-10-28 | $157.1 | $151.4 | $5.68 | 970,476.0 | -3.74% |
| 2025-10-27 | $158.3 | $156.5 | $1.84 | 657,205.0 | +0.62% |
| 2025-10-24 | $157.1 | $155.7 | $1.37 | 370,214.0 | +0.61% |
| 2025-10-23 | $156.6 | $154.9 | $1.66 | 350,243.0 | +0.16% |
| 2025-10-22 | $157.8 | $154.8 | $2.96 | 495,924.0 | -0.52% |
| 2025-10-21 | $156.9 | $153.5 | $3.35 | 496,169.0 | +0.90% |
Cincinnati Financial Corp 주식 (CINF) 연도별 가격 이력
이 심층 분석에서는 Cincinnati Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CINF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cincinnati Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cincinnati Financial Corp 주식 (CINF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $168.2 | $152.0 | $16.21 | 7,002,557.0 | +4.57% |
| 2025-10 | $166.9 | $150.0 | $16.90 | 13,188,973.0 | -2.22% |
| 2025-09 | $158.4 | $151.2 | $7.18 | 8,807,762.0 | +2.93% |
| 2025-08 | $156.4 | $143.9 | $12.56 | 10,635,384.0 | +4.13% |
| 2025-07 | $157.5 | $144.6 | $12.94 | 12,815,439.0 | -0.95% |
| 2025-06 | $152.3 | $143.4 | $8.96 | 11,053,739.0 | -1.26% |
| 2025-05 | $151.7 | $136.6 | $15.05 | 11,066,970.0 | +8.34% |
| 2025-04 | $148.7 | $123.0 | $25.67 | 16,654,122.0 | -5.76% |
| 2025-03 | $150.4 | $136.7 | $13.68 | 17,799,881.0 | -0.06% |
| 2025-02 | $147.9 | $132.2 | $15.70 | 14,034,287.0 | +7.85% |
| 2025-01 | $144.8 | $133.0 | $11.82 | 12,819,077.0 | -4.63% |
Cincinnati Financial Corp 주식 (CINF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $160.0 | $141.0 | $19.00 | 11,733,635.0 | -10.44% |
| 2024-11 | $161.7 | $137.7 | $24.09 | 8,896,467.0 | +13.49% |
| 2024-10 | $145.3 | $132.1 | $13.20 | 11,415,118.0 | +3.46% |
| 2024-09 | $139.3 | $132.2 | $7.12 | 9,644,381.0 | -0.66% |
| 2024-08 | $137.5 | $125.0 | $12.49 | 10,586,605.0 | +4.91% |
| 2024-07 | $131.1 | $114.8 | $16.33 | 16,200,361.0 | +10.60% |
| 2024-06 | $119.3 | $111.9 | $7.36 | 10,977,752.0 | +0.44% |
| 2024-05 | $120.2 | $114.4 | $5.85 | 10,935,265.0 | +1.63% |
| 2024-04 | $124.0 | $109.9 | $14.03 | 15,266,787.0 | -6.83% |
| 2024-03 | $124.3 | $111.5 | $12.85 | 27,233,047.0 | +8.92% |
| 2024-02 | $114.5 | $104.8 | $9.69 | 15,690,334.0 | +2.89% |
| 2024-01 | $113.8 | $103.3 | $10.57 | 14,160,123.0 | +7.09% |
Cincinnati Financial Corp 주식 (CINF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $106.8 | $100.3 | $6.48 | 12,410,490.0 | +0.65% |
| 2023-11 | $103.9 | $98.65 | $5.23 | 10,764,766.0 | +3.13% |
| 2023-10 | $104.8 | $96.86 | $7.97 | 17,943,481.0 | -2.56% |
| 2023-09 | $110.6 | $102.0 | $8.62 | 12,559,115.0 | -3.31% |
| 2023-08 | $110.7 | $103.0 | $7.66 | 13,502,485.0 | -1.66% |
| 2023-07 | $111.7 | $95.81 | $15.92 | 15,184,976.0 | +10.54% |
| 2023-06 | $104.0 | $95.01 | $8.99 | 15,001,871.0 | +0.85% |
| 2023-05 | $106.8 | $96.36 | $10.47 | 10,765,798.0 | -9.34% |
| 2023-04 | $113.2 | $101.3 | $11.89 | 10,942,276.0 | -5.03% |
| 2023-03 | $122.0 | $102.9 | $19.16 | 24,857,329.0 | -7.14% |
| 2023-02 | $130.7 | $111.9 | $18.76 | 12,815,515.0 | +6.67% |
| 2023-01 | $113.6 | $98.83 | $14.73 | 11,107,315.0 | +10.51% |
0.58%
0.17%
자본화:
|
볼륨(24시간):