Skip to main content

Cincinnati Financial (NQ: CINF )

118.10 +1.42 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 38.76 39.13 38.63 38.82 998,457 -0.28(-0.73%)
Apr 29, 2015 39.27 39.76 38.67 39.10 1,060,182 -1.30(-3.21%)
Apr 28, 2015 39.95 40.43 39.83 40.40 603,837 +0.34(+0.84%)
Apr 27, 2015 40.46 40.46 39.98 40.06 602,598 -0.23(-0.57%)
Apr 24, 2015 40.15 40.33 39.96 40.29 536,325 +0.20(+0.50%)
Apr 23, 2015 39.82 40.23 39.80 40.09 453,614 +0.11(+0.27%)
Apr 22, 2015 40.10 40.10 39.62 39.99 485,007 -0.02(-0.06%)
Apr 21, 2015 40.47 40.58 39.97 40.01 521,589 -0.44(-1.10%)
Apr 20, 2015 40.48 40.61 40.31 40.45 592,965 +0.16(+0.40%)
Apr 17, 2015 40.76 40.82 40.19 40.29 670,311 -0.77(-1.87%)
Apr 16, 2015 41.10 41.15 40.81 41.06 431,886 -0.11(-0.26%)
Apr 15, 2015 41.40 41.53 41.16 41.17 372,856 -0.09(-0.22%)
Apr 14, 2015 40.97 41.35 40.88 41.26 597,783 +0.21(+0.50%)
Apr 13, 2015 41.01 41.31 40.87 41.05 377,770 +0.02(+0.06%)
Apr 10, 2015 41.06 41.15 40.92 41.03 430,586 +0.02(+0.06%)
Apr 09, 2015 41.11 41.25 40.69 41.00 450,274 -0.18(-0.43%)
Apr 08, 2015 40.82 41.20 40.64 41.18 718,028 +0.28(+0.67%)
Apr 07, 2015 41.46 41.59 40.89 40.91 560,982 -0.46(-1.11%)
Apr 06, 2015 40.60 41.51 40.38 41.36 554,864 +0.38(+0.92%)
Apr 02, 2015 40.84 40.99 40.99 40.99 358,081 +0.15(+0.38%)
Apr 01, 2015 40.85 41.04 40.46 40.84 474,847 -0.01(-0.02%)
Mar 31, 2015 40.85 40.95 40.61 40.84 947,672 -0.27(-0.65%)
Mar 30, 2015 40.64 41.27 40.51 41.11 436,051 +0.54(+1.33%)
Mar 27, 2015 40.51 40.65 40.38 40.57 428,933 -0.04(-0.09%)
Mar 26, 2015 40.49 40.77 40.38 40.61 637,135 -0.09(-0.22%)
Mar 25, 2015 41.36 41.36 40.69 40.70 967,234 -0.72(-1.74%)
Mar 24, 2015 41.66 41.70 41.31 41.42 474,094 -0.35(-0.84%)
Mar 23, 2015 41.86 42.10 41.76 41.77 742,977 -0.09(-0.21%)
Mar 20, 2015 41.31 41.92 41.26 41.86 1,912,131 +0.62(+1.52%)
Mar 19, 2015 41.35 41.46 40.95 41.23 458,598 -0.21(-0.50%)
Mar 18, 2015 40.95 41.63 40.62 41.44 786,819 +0.44(+1.08%)
Mar 17, 2015 40.01 41.05 40.01 41.00 602,321 -0.15(-0.35%)
Mar 16, 2015 40.62 41.25 40.35 41.14 698,459 +0.78(+1.93%)
Mar 13, 2015 40.49 40.53 40.03 40.36 717,862 -0.18(-0.44%)
Mar 12, 2015 39.88 40.57 39.78 40.54 578,683 +0.90(+2.28%)
Mar 11, 2015 39.36 39.80 39.24 39.64 514,875 +0.27(+0.70%)
Mar 10, 2015 39.68 39.83 39.37 39.37 651,046 -0.71(-1.78%)
Mar 09, 2015 39.81 40.25 39.73 40.08 491,207 +0.21(+0.51%)
Mar 06, 2015 39.99 40.41 39.84 39.87 803,149 -0.21(-0.53%)
Mar 05, 2015 39.78 40.15 39.68 40.09 537,042 +0.29(+0.73%)
Mar 04, 2015 40.00 40.13 39.69 39.80 601,346 -0.33(-0.81%)
Mar 03, 2015 40.12 40.19 39.97 40.13 514,925 -0.17(-0.43%)
Mar 02, 2015 40.09 40.32 39.82 40.30 620,920 +0.21(+0.51%)
Feb 27, 2015 40.35 40.41 40.09 40.09 438,763 -0.19(-0.47%)
Feb 26, 2015 40.13 40.36 40.09 40.28 452,464 +0.06(+0.15%)
Feb 25, 2015 40.35 40.38 40.06 40.22 719,041 -0.06(-0.16%)
Feb 24, 2015 39.98 40.36 39.94 40.29 462,572 +0.35(+0.87%)
Feb 23, 2015 40.06 40.06 39.72 39.94 527,733 -0.02(-0.04%)
Feb 20, 2015 39.61 39.99 39.32 39.96 608,674 +0.17(+0.44%)
Feb 19, 2015 39.58 39.89 39.58 39.78 381,217 +0.05(+0.13%)
Feb 18, 2015 39.69 39.81 39.40 39.73 381,749 -0.15(-0.37%)
Feb 17, 2015 39.77 40.09 39.74 39.88 474,571 +0.01(+0.03%)
Feb 13, 2015 39.61 39.87 39.87 39.87 747,421 +0.21(+0.52%)
Feb 12, 2015 39.44 39.72 39.42 39.66 508,818 +0.31(+0.79%)
Feb 11, 2015 39.14 39.47 39.12 39.35 629,534 +0.21(+0.52%)
Feb 10, 2015 39.40 39.47 39.03 39.14 875,948 -0.08(-0.21%)
Feb 09, 2015 39.24 39.34 38.97 39.23 655,166 -0.24(-0.61%)
Feb 06, 2015 39.61 39.90 39.32 39.47 931,892 +0.03(+0.09%)
Feb 05, 2015 39.94 40.00 38.99 39.43 1,238,445 -0.44(-1.11%)
Feb 04, 2015 39.40 40.05 39.32 39.87 942,824 +0.28(+0.71%)
Feb 03, 2015 39.21 39.62 39.13 39.59 889,444 +0.50(+1.28%)
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.