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 (%)
Jul 31, 2015 42.91 43.15 42.63 42.69 2,733,641 -0.05(-0.11%)
Jul 30, 2015 41.82 42.84 41.82 42.73 1,244,436 +0.86(+2.05%)
Jul 29, 2015 41.40 41.96 41.11 41.88 1,854,005 +0.82(+2.00%)
Jul 28, 2015 41.15 41.15 40.80 41.06 1,311,078 +0.12(+0.30%)
Jul 27, 2015 41.03 41.32 40.80 40.93 845,301 -0.09(-0.23%)
Jul 24, 2015 41.27 41.32 40.85 41.03 1,372,526 -0.20(-0.49%)
Jul 23, 2015 41.50 41.58 41.15 41.23 546,329 -0.31(-0.74%)
Jul 22, 2015 41.39 41.68 41.37 41.54 392,757 +0.13(+0.32%)
Jul 21, 2015 41.43 41.67 41.22 41.40 620,504 -0.02(-0.06%)
Jul 20, 2015 41.64 41.73 41.29 41.43 533,320 +0.02(+0.04%)
Jul 17, 2015 41.58 41.63 41.33 41.41 629,622 -0.25(-0.59%)
Jul 16, 2015 41.63 41.74 41.46 41.66 597,899 +0.24(+0.58%)
Jul 15, 2015 41.37 41.52 41.04 41.42 1,278,002 -0.46(-1.11%)
Jul 14, 2015 41.75 41.98 41.72 41.88 485,011 +0.05(+0.11%)
Jul 13, 2015 41.72 41.90 41.72 41.84 604,022 +0.35(+0.84%)
Jul 10, 2015 41.45 41.58 41.16 41.49 525,751 +0.53(+1.30%)
Jul 09, 2015 41.19 41.19 40.75 40.96 784,266 +0.24(+0.58%)
Jul 08, 2015 40.59 40.97 40.52 40.72 1,149,920 -0.11(-0.27%)
Jul 07, 2015 40.38 40.84 40.14 40.83 732,969 +0.36(+0.90%)
Jul 06, 2015 40.22 40.61 40.08 40.47 607,877 -0.05(-0.11%)
Jul 02, 2015 40.75 40.52 40.52 40.52 747,154 -0.11(-0.27%)
Jul 01, 2015 39.57 40.65 39.22 40.62 1,931,539 +1.82(+4.70%)
Jun 30, 2015 38.68 39.02 38.56 38.80 948,718 +0.33(+0.86%)
Jun 29, 2015 38.90 39.12 38.46 38.47 929,140 -0.90(-2.28%)
Jun 26, 2015 39.09 39.47 38.99 39.36 712,814 +0.34(+0.87%)
Jun 25, 2015 39.56 39.57 39.02 39.02 565,644 -0.38(-0.96%)
Jun 24, 2015 39.77 39.82 39.39 39.40 629,138 -0.46(-1.16%)
Jun 23, 2015 39.73 39.87 39.65 39.87 450,086 +0.13(+0.33%)
Jun 22, 2015 39.77 39.97 39.68 39.73 672,039 +0.17(+0.43%)
Jun 19, 2015 39.90 39.94 39.56 39.56 1,424,327 -0.37(-0.93%)
Jun 18, 2015 39.60 40.03 39.55 39.94 1,042,785 +0.57(+1.45%)
Jun 17, 2015 39.46 39.53 39.19 39.36 822,603 +0.04(+0.10%)
Jun 16, 2015 38.80 39.37 38.80 39.32 716,949 +0.39(+0.99%)
Jun 15, 2015 38.92 39.20 38.79 38.94 770,673 -0.31(-0.79%)
Jun 12, 2015 39.54 39.54 39.18 39.25 568,883 -0.33(-0.83%)
Jun 11, 2015 39.26 39.60 39.16 39.58 714,727 +0.36(+0.92%)
Jun 10, 2015 38.63 39.28 38.53 39.22 535,843 +0.77(+2.00%)
Jun 09, 2015 38.31 38.67 38.24 38.45 550,496 +0.04(+0.11%)
Jun 08, 2015 38.61 38.76 38.40 38.40 530,077 -0.31(-0.81%)
Jun 05, 2015 38.82 39.08 38.65 38.72 507,667 -0.02(-0.06%)
Jun 04, 2015 39.07 39.12 38.71 38.74 559,664 -0.47(-1.19%)
Jun 03, 2015 38.96 39.29 38.80 39.21 625,740 +0.38(+0.98%)
Jun 02, 2015 38.55 38.91 38.50 38.83 884,585 +0.14(+0.37%)
Jun 01, 2015 38.86 39.25 38.56 38.69 506,413 -0.07(-0.18%)
May 29, 2015 39.12 39.16 38.76 38.76 498,808 -0.41(-1.04%)
May 28, 2015 39.06 39.22 38.90 39.16 417,707 +0.11(+0.27%)
May 27, 2015 38.79 39.11 38.70 39.06 520,657 +0.37(+0.95%)
May 26, 2015 38.93 39.03 38.66 38.69 506,033 -0.34(-0.88%)
May 22, 2015 39.36 39.03 39.03 39.03 335,788 -0.23(-0.59%)
May 21, 2015 39.27 39.42 39.21 39.26 398,932 -0.09(-0.23%)
May 20, 2015 39.44 39.45 39.23 39.35 402,125 -0.04(-0.10%)
May 19, 2015 39.39 39.43 39.17 39.39 501,729 +0.14(+0.35%)
May 18, 2015 38.98 39.30 38.85 39.26 272,540 +0.28(+0.71%)
May 15, 2015 39.19 39.29 38.86 38.98 642,357 -0.20(-0.51%)
May 14, 2015 38.93 39.19 38.76 39.18 425,654 +0.40(+1.03%)
May 13, 2015 38.99 39.22 38.75 38.78 686,706 -0.14(-0.35%)
May 12, 2015 39.12 39.19 38.80 38.92 666,663 -0.26(-0.67%)
May 11, 2015 39.45 39.45 39.11 39.18 727,862 -0.26(-0.67%)
May 08, 2015 39.35 39.58 39.22 39.44 572,490 +0.39(+1.01%)
May 07, 2015 38.85 39.29 38.77 39.05 530,287 +0.13(+0.33%)
May 06, 2015 39.02 39.16 38.67 38.92 519,704 -0.10(-0.26%)
May 05, 2015 39.15 39.48 38.96 39.02 690,637 -0.28(-0.72%)
May 04, 2015 38.96 39.34 38.89 39.30 818,850 +0.32(+0.83%)
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.