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 (%)
Apr 30, 2015 38.74 39.12 38.61 38.80 998,886 -0.28(-0.73%)
Apr 29, 2015 39.26 39.75 38.66 39.09 1,060,637 -1.30(-3.21%)
Apr 28, 2015 39.93 40.41 39.81 40.38 604,097 +0.34(+0.84%)
Apr 27, 2015 40.44 40.44 39.96 40.04 602,857 -0.23(-0.57%)
Apr 24, 2015 40.13 40.31 39.94 40.27 536,555 +0.20(+0.50%)
Apr 23, 2015 39.80 40.21 39.78 40.08 453,809 +0.11(+0.27%)
Apr 22, 2015 40.08 40.08 39.60 39.97 485,216 -0.02(-0.06%)
Apr 21, 2015 40.45 40.57 39.95 39.99 521,813 -0.44(-1.10%)
Apr 20, 2015 40.46 40.60 40.29 40.44 593,220 +0.16(+0.40%)
Apr 17, 2015 40.74 40.80 40.17 40.27 670,599 -0.77(-1.87%)
Apr 16, 2015 41.09 41.13 40.80 41.04 432,072 -0.11(-0.26%)
Apr 15, 2015 41.38 41.52 41.14 41.15 373,016 -0.09(-0.22%)
Apr 14, 2015 40.95 41.34 40.86 41.24 598,040 +0.21(+0.50%)
Apr 13, 2015 40.99 41.29 40.85 41.03 377,932 +0.02(+0.06%)
Apr 10, 2015 41.04 41.13 40.91 41.01 430,771 +0.02(+0.06%)
Apr 09, 2015 41.09 41.23 40.67 40.99 450,468 -0.18(-0.43%)
Apr 08, 2015 40.80 41.18 40.62 41.16 718,337 +0.28(+0.67%)
Apr 07, 2015 41.44 41.57 40.87 40.89 561,223 -0.46(-1.11%)
Apr 06, 2015 40.58 41.49 40.37 41.35 555,103 +0.38(+0.92%)
Apr 02, 2015 40.82 40.97 40.97 40.97 358,235 +0.15(+0.38%)
Apr 01, 2015 40.83 41.02 40.44 40.82 475,051 -0.01(-0.02%)
Mar 31, 2015 40.83 40.93 40.60 40.83 948,080 -0.27(-0.65%)
Mar 30, 2015 40.63 41.25 40.49 41.09 436,239 +0.54(+1.33%)
Mar 27, 2015 40.50 40.63 40.37 40.55 429,117 -0.04(-0.09%)
Mar 26, 2015 40.47 40.76 40.36 40.59 637,409 -0.09(-0.22%)
Mar 25, 2015 41.35 41.35 40.67 40.68 967,650 -0.72(-1.74%)
Mar 24, 2015 41.65 41.68 41.29 41.40 474,298 -0.35(-0.84%)
Mar 23, 2015 41.85 42.08 41.75 41.75 743,297 -0.09(-0.21%)
Mar 20, 2015 41.29 41.90 41.24 41.84 1,912,953 +0.62(+1.52%)
Mar 19, 2015 41.33 41.45 40.93 41.22 458,795 -0.21(-0.50%)
Mar 18, 2015 40.93 41.61 40.60 41.42 787,157 +0.44(+1.08%)
Mar 17, 2015 39.99 41.03 39.99 40.98 602,580 -0.15(-0.35%)
Mar 16, 2015 40.60 41.23 40.34 41.12 698,760 +0.78(+1.93%)
Mar 13, 2015 40.47 40.51 40.01 40.35 718,171 -0.18(-0.44%)
Mar 12, 2015 39.86 40.56 39.77 40.53 578,932 +0.90(+2.28%)
Mar 11, 2015 39.34 39.78 39.22 39.62 515,097 +0.27(+0.69%)
Mar 10, 2015 39.66 39.81 39.35 39.35 651,326 -0.71(-1.78%)
Mar 09, 2015 39.79 40.24 39.71 40.06 491,418 +0.21(+0.51%)
Mar 06, 2015 39.97 40.39 39.82 39.86 803,494 -0.21(-0.53%)
Mar 05, 2015 39.76 40.13 39.66 40.07 537,272 +0.29(+0.73%)
Mar 04, 2015 39.99 40.11 39.67 39.78 601,605 -0.33(-0.81%)
Mar 03, 2015 40.10 40.17 39.95 40.11 515,147 -0.17(-0.43%)
Mar 02, 2015 40.07 40.30 39.80 40.28 621,187 +0.21(+0.51%)
Feb 27, 2015 40.33 40.39 40.07 40.08 438,952 -0.19(-0.47%)
Feb 26, 2015 40.12 40.34 40.07 40.27 452,659 +0.06(+0.15%)
Feb 25, 2015 40.33 40.36 40.05 40.21 719,350 -0.06(-0.16%)
Feb 24, 2015 39.96 40.35 39.93 40.27 462,771 +0.35(+0.87%)
Feb 23, 2015 40.05 40.05 39.71 39.93 527,960 -0.02(-0.04%)
Feb 20, 2015 39.59 39.97 39.30 39.94 608,936 +0.17(+0.44%)
Feb 19, 2015 39.56 39.87 39.56 39.77 381,381 +0.05(+0.13%)
Feb 18, 2015 39.67 39.79 39.38 39.71 381,913 -0.15(-0.37%)
Feb 17, 2015 39.75 40.08 39.72 39.86 474,775 +0.01(+0.03%)
Feb 13, 2015 39.59 39.85 39.85 39.85 747,742 +0.21(+0.52%)
Feb 12, 2015 39.42 39.71 39.40 39.64 509,037 +0.31(+0.79%)
Feb 11, 2015 39.13 39.45 39.11 39.33 629,804 +0.21(+0.52%)
Feb 10, 2015 39.39 39.45 39.01 39.13 876,325 -0.08(-0.21%)
Feb 09, 2015 39.22 39.33 38.95 39.21 655,447 -0.24(-0.61%)
Feb 06, 2015 39.59 39.88 39.30 39.45 932,293 +0.03(+0.09%)
Feb 05, 2015 39.93 39.99 38.98 39.42 1,238,978 -0.44(-1.11%)
Feb 04, 2015 39.39 40.03 39.30 39.86 943,230 +0.28(+0.71%)
Feb 03, 2015 39.19 39.61 39.11 39.58 889,827 +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.