Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.65 35.99 35.36 35.45 794,981 -0.21(-0.58%)
Sep 29, 2014 36.68 36.68 35.27 35.65 695,262 +0.08(+0.22%)
Sep 26, 2014 35.47 35.72 35.26 35.57 519,292 +0.19(+0.53%)
Sep 25, 2014 35.85 35.97 35.37 35.39 979,986 -0.60(-1.65%)
Sep 24, 2014 35.75 36.03 35.66 35.98 677,738 +0.29(+0.82%)
Sep 23, 2014 36.15 36.21 35.69 35.69 598,726 -0.53(-1.46%)
Sep 22, 2014 36.41 36.63 36.17 36.21 564,904 -0.23(-0.64%)
Sep 19, 2014 36.49 36.57 36.19 36.45 1,556,397 +0.11(+0.31%)
Sep 18, 2014 36.18 36.44 36.11 36.34 489,701 +0.18(+0.50%)
Sep 17, 2014 36.25 36.31 36.03 36.15 427,323 +0.04(+0.10%)
Sep 16, 2014 35.97 36.24 35.93 36.12 614,684 +0.02(+0.06%)
Sep 15, 2014 35.92 36.20 35.77 36.09 543,269 +0.23(+0.65%)
Sep 12, 2014 36.01 36.05 35.79 35.86 644,010 -0.16(-0.44%)
Sep 11, 2014 35.79 36.05 35.79 36.02 508,868 +0.07(+0.21%)
Sep 10, 2014 35.91 36.08 35.81 35.94 398,704 +0.07(+0.19%)
Sep 09, 2014 36.10 36.18 35.83 35.88 455,081 -0.32(-0.89%)
Sep 08, 2014 36.31 36.47 35.96 36.20 693,559 -0.13(-0.35%)
Sep 05, 2014 35.92 36.34 35.90 36.32 814,987 +0.38(+1.06%)
Sep 04, 2014 35.92 36.10 35.92 35.94 711,366 +0.07(+0.19%)
Sep 03, 2014 36.21 36.27 35.86 35.88 1,094,627 -0.16(-0.46%)
Sep 02, 2014 36.04 36.22 35.97 36.04 666,293 +0.14(+0.40%)
Aug 29, 2014 36.00 35.90 35.90 35.90 1,170,567 -0.10(-0.29%)
Aug 28, 2014 36.00 36.12 35.99 36.00 739,354 -0.17(-0.47%)
Aug 27, 2014 36.15 36.29 36.11 36.17 645,391 -0.04(-0.12%)
Aug 26, 2014 36.29 36.44 36.20 36.22 472,476 -0.07(-0.21%)
Aug 25, 2014 36.24 36.35 36.02 36.29 471,783 +0.28(+0.79%)
Aug 22, 2014 36.29 36.31 36.02 36.01 494,270 -0.23(-0.64%)
Aug 21, 2014 35.91 36.26 35.78 36.24 613,165 +0.34(+0.96%)
Aug 20, 2014 35.72 36.07 35.72 35.90 493,308 +0.06(+0.17%)
Aug 19, 2014 35.79 35.86 35.67 35.84 396,106 +0.07(+0.19%)
Aug 18, 2014 35.85 36.09 35.68 35.77 606,539 +0.06(+0.17%)
Aug 15, 2014 35.75 35.86 35.44 35.71 828,205 +0.01(+0.04%)
Aug 14, 2014 35.42 35.70 35.38 35.70 428,532 +0.35(+0.98%)
Aug 13, 2014 35.38 35.38 35.18 35.35 695,839 +0.13(+0.37%)
Aug 12, 2014 35.10 35.37 35.00 35.22 415,978 +0.11(+0.32%)
Aug 11, 2014 35.17 35.25 34.94 35.11 457,947 +0.10(+0.28%)
Aug 08, 2014 34.74 34.96 34.53 35.01 414,376 +0.43(+1.25%)
Aug 07, 2014 34.93 34.96 34.54 34.58 611,020 -0.16(-0.45%)
Aug 06, 2014 34.46 34.85 34.37 34.73 501,003 +0.22(+0.63%)
Aug 05, 2014 34.64 34.81 34.37 34.52 756,524 -0.17(-0.49%)
Aug 04, 2014 34.36 34.70 34.19 34.69 934,950 +0.41(+1.20%)
Aug 01, 2014 34.20 34.51 34.11 34.28 1,913,285 -0.07(-0.22%)
Jul 31, 2014 34.58 34.96 34.18 34.35 1,713,449 -0.42(-1.21%)
Jul 30, 2014 35.29 35.67 34.72 34.77 969,770 -0.62(-1.76%)
Jul 29, 2014 35.76 35.83 35.39 35.40 894,953 -0.36(-1.00%)
Jul 28, 2014 35.55 35.80 35.47 35.76 462,096 +0.14(+0.40%)
Jul 25, 2014 35.72 35.73 35.50 35.61 517,118 -0.24(-0.67%)
Jul 24, 2014 35.97 36.05 35.79 35.85 541,929 -0.01(-0.02%)
Jul 23, 2014 35.67 35.96 35.58 35.86 539,662 +0.10(+0.27%)
Jul 22, 2014 36.27 36.27 35.59 35.76 977,493 -0.43(-1.20%)
Jul 21, 2014 35.99 36.35 35.85 36.20 920,927 +0.14(+0.39%)
Jul 18, 2014 35.82 36.10 35.55 36.05 2,249,445 +0.37(+1.02%)
Jul 17, 2014 35.82 36.00 35.66 35.69 667,636 -0.28(-0.79%)
Jul 16, 2014 36.04 36.13 35.84 35.97 670,973 -0.01(-0.02%)
Jul 15, 2014 36.02 36.18 35.84 35.98 858,314 +0.06(+0.17%)
Jul 14, 2014 35.69 36.02 35.66 35.92 542,410 +0.36(+1.01%)
Jul 11, 2014 35.55 35.67 35.45 35.56 688,410 -0.07(-0.21%)
Jul 10, 2014 35.50 35.68 35.43 35.64 651,468 -0.19(-0.52%)
Jul 09, 2014 35.99 36.19 35.69 35.82 763,514 -0.14(-0.39%)
Jul 08, 2014 36.03 36.11 35.90 35.97 704,009 -0.13(-0.37%)
Jul 07, 2014 36.14 36.18 35.93 36.10 674,666 -0.10(-0.27%)
Jul 03, 2014 36.06 36.20 36.20 36.20 378,445 +0.17(+0.48%)
Jul 02, 2014 36.05 36.17 35.85 36.02 731,157 -0.09(-0.25%)
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.