Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.08 39.25 38.29 38.38 2,371,139 -1.06(-2.68%)
Jan 29, 2015 39.11 39.55 38.86 39.44 824,512 +0.44(+1.13%)
Jan 28, 2015 39.85 39.90 38.99 39.00 889,007 -0.67(-1.69%)
Jan 27, 2015 39.54 39.89 39.48 39.67 539,389 -0.22(-0.55%)
Jan 26, 2015 39.62 39.89 39.22 39.89 663,064 +0.33(+0.85%)
Jan 23, 2015 39.94 39.96 39.52 39.56 572,795 -0.37(-0.93%)
Jan 22, 2015 39.16 39.97 38.88 39.93 631,086 +0.98(+2.52%)
Jan 21, 2015 39.04 39.14 38.64 38.95 674,621 -0.08(-0.21%)
Jan 20, 2015 39.49 39.56 38.70 39.03 655,095 -0.30(-0.75%)
Jan 16, 2015 38.67 39.33 38.54 39.33 699,885 +0.64(+1.65%)
Jan 15, 2015 38.61 38.99 38.45 38.69 834,573 -0.01(-0.02%)
Jan 14, 2015 38.63 39.44 38.25 38.70 607,908 -0.33(-0.86%)
Jan 13, 2015 39.14 39.73 38.80 39.03 711,228 -0.02(-0.06%)
Jan 12, 2015 39.37 39.56 38.88 39.05 562,643 -0.23(-0.58%)
Jan 09, 2015 39.83 39.87 39.13 39.28 636,908 -0.43(-1.09%)
Jan 08, 2015 39.27 39.81 38.96 39.71 724,335 +0.83(+2.13%)
Jan 07, 2015 38.60 38.90 38.35 38.89 645,957 +0.52(+1.37%)
Jan 06, 2015 38.66 38.83 38.09 38.36 758,030 -0.30(-0.77%)
Jan 05, 2015 38.99 39.11 38.54 38.66 795,522 -0.56(-1.43%)
Jan 02, 2015 39.52 39.75 38.94 39.22 508,790 -0.17(-0.42%)
Dec 31, 2014 39.92 39.39 39.39 39.39 452,400 -0.46(-1.16%)
Dec 30, 2014 39.71 39.97 39.56 39.85 319,126 +0.03(+0.09%)
Dec 29, 2014 39.78 40.19 39.69 39.82 374,221 +0.06(+0.16%)
Dec 26, 2014 39.75 39.91 39.68 39.75 346,510 +0.10(+0.25%)
Dec 24, 2014 39.81 39.65 39.65 39.65 579,251 -0.14(-0.36%)
Dec 23, 2014 42.06 42.06 39.56 39.80 582,354 +0.29(+0.73%)
Dec 22, 2014 38.99 39.59 38.70 39.51 533,854 +0.31(+0.79%)
Dec 19, 2014 39.21 39.48 39.06 39.20 1,910,557 +0.05(+0.14%)
Dec 18, 2014 38.68 39.16 38.68 39.14 914,185 +0.59(+1.52%)
Dec 17, 2014 38.23 38.66 37.90 38.56 730,872 +0.55(+1.44%)
Dec 16, 2014 37.96 38.57 37.79 38.01 665,864 -0.01(-0.02%)
Dec 15, 2014 38.51 38.69 37.75 38.02 792,821 -0.32(-0.83%)
Dec 12, 2014 38.78 39.09 38.33 38.34 702,543 -0.74(-1.89%)
Dec 11, 2014 39.05 39.51 38.78 39.08 646,924 +0.25(+0.64%)
Dec 10, 2014 39.10 39.40 38.81 38.83 763,617 -0.44(-1.11%)
Dec 09, 2014 39.15 39.35 38.95 39.27 775,496 -0.09(-0.23%)
Dec 08, 2014 38.65 39.37 38.51 39.36 920,548 +0.53(+1.38%)
Dec 05, 2014 38.76 39.06 38.72 38.82 419,470 +0.10(+0.25%)
Dec 04, 2014 38.60 38.76 38.57 38.72 681,629 +0.02(+0.06%)
Dec 03, 2014 38.74 38.87 38.57 38.70 600,848 +0.07(+0.18%)
Dec 02, 2014 38.23 38.67 38.23 38.63 544,741 +0.35(+0.93%)
Dec 01, 2014 38.23 38.46 38.17 38.28 556,209 -0.11(-0.27%)
Nov 28, 2014 38.42 38.68 38.33 38.38 304,182 +0.05(+0.14%)
Nov 26, 2014 38.05 38.33 38.33 38.33 541,031 +0.32(+0.83%)
Nov 25, 2014 38.61 38.80 37.92 38.02 1,725,747 -0.64(-1.66%)
Nov 24, 2014 39.09 39.09 38.60 38.66 617,159 +0.17(+0.43%)
Nov 21, 2014 38.67 38.67 38.32 38.49 692,286 +0.14(+0.37%)
Nov 20, 2014 38.17 38.45 38.17 38.35 728,108 +0.09(+0.24%)
Nov 19, 2014 38.29 38.38 37.99 38.26 1,015,019 -0.14(-0.35%)
Nov 18, 2014 38.41 38.67 38.26 38.39 663,748 -0.02(-0.04%)
Nov 17, 2014 38.27 38.45 38.21 38.41 461,612 -0.05(-0.12%)
Nov 14, 2014 38.60 38.78 38.35 38.45 419,369 -0.25(-0.64%)
Nov 13, 2014 38.72 38.93 38.55 38.70 434,856 +0.08(+0.19%)
Nov 12, 2014 38.49 38.72 38.29 38.63 491,189 +0.07(+0.18%)
Nov 11, 2014 38.68 38.75 38.42 38.56 601,691 -0.19(-0.49%)
Nov 10, 2014 38.56 38.75 38.51 38.75 420,397 +0.24(+0.63%)
Nov 07, 2014 38.50 38.64 38.32 38.51 700,755 -0.05(-0.14%)
Nov 06, 2014 38.50 38.59 38.24 38.56 410,469 +0.05(+0.14%)
Nov 05, 2014 38.51 38.51 38.24 38.51 673,383 +0.15(+0.40%)
Nov 04, 2014 38.09 38.38 38.04 38.35 693,932 +0.23(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.