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, 2018 60.71 60.99 59.62 59.63 1,339,607 -0.94(-1.55%)
Apr 27, 2018 60.40 60.91 60.01 60.57 852,139 +0.01(+0.01%)
Apr 26, 2018 61.53 63.22 59.59 60.57 1,745,000 -2.87(-4.52%)
Apr 25, 2018 63.61 63.79 62.70 63.43 531,091 -0.11(-0.17%)
Apr 24, 2018 64.37 64.40 63.13 63.54 511,549 -0.65(-1.02%)
Apr 23, 2018 64.08 64.22 63.41 64.19 465,284 +0.38(+0.60%)
Apr 20, 2018 63.86 64.14 63.39 63.81 460,717 +0.20(+0.31%)
Apr 19, 2018 63.19 63.90 62.55 63.62 353,721 +0.41(+0.64%)
Apr 18, 2018 63.36 63.74 62.95 63.21 414,960 +0.06(+0.09%)
Apr 17, 2018 63.91 64.12 63.07 63.15 478,961 -0.21(-0.33%)
Apr 16, 2018 62.81 63.63 62.16 63.36 634,358 +1.03(+1.65%)
Apr 13, 2018 63.13 63.18 62.02 62.34 423,158 -0.38(-0.61%)
Apr 12, 2018 62.66 63.07 62.52 62.72 291,118 +0.48(+0.78%)
Apr 11, 2018 61.93 63.58 61.80 62.24 388,191 +0.00(+0.00%)
Apr 10, 2018 62.20 62.80 62.05 62.24 486,641 +0.54(+0.88%)
Apr 09, 2018 62.08 62.59 61.46 61.69 568,353 -0.20(-0.32%)
Apr 06, 2018 62.58 63.31 61.58 61.89 877,388 -1.14(-1.82%)
Apr 05, 2018 62.87 63.36 62.60 63.03 466,730 +0.38(+0.61%)
Apr 04, 2018 61.73 62.80 61.49 62.65 625,623 +0.35(+0.56%)
Apr 03, 2018 61.73 62.65 61.62 62.30 595,406 +0.95(+1.55%)
Apr 02, 2018 62.79 62.97 60.37 61.35 590,350 -1.60(-2.55%)
Mar 29, 2018 62.96 62.96 62.96 0 +0.34(+0.54%)
Mar 28, 2018 62.13 63.09 61.80 62.62 648,057 +0.62(+1.00%)
Mar 27, 2018 62.19 62.87 61.65 62.00 594,509 -0.01(-0.01%)
Mar 26, 2018 61.41 62.15 60.83 62.01 737,476 +1.30(+2.14%)
Mar 23, 2018 62.58 63.77 60.60 60.71 629,484 -1.55(-2.49%)
Mar 22, 2018 63.49 63.89 62.22 62.26 631,117 -1.79(-2.79%)
Mar 21, 2018 64.08 64.47 63.80 64.05 631,056 +0.13(+0.20%)
Mar 20, 2018 63.41 64.27 63.19 63.92 670,824 +0.70(+1.10%)
Mar 19, 2018 62.95 63.57 62.83 63.23 816,238 -0.02(-0.03%)
Mar 16, 2018 62.61 63.67 62.55 63.24 2,962,739 +0.70(+1.12%)
Mar 15, 2018 62.56 63.03 62.21 62.55 890,522 +0.21(+0.34%)
Mar 14, 2018 63.53 63.53 62.07 62.34 621,701 -0.87(-1.37%)
Mar 13, 2018 63.69 63.88 63.01 63.20 593,082 -0.13(-0.21%)
Mar 12, 2018 64.86 64.86 62.81 63.34 658,071 -1.52(-2.34%)
Mar 09, 2018 63.72 64.92 63.10 64.85 656,298 +1.50(+2.37%)
Mar 08, 2018 63.73 63.86 62.88 63.35 572,583 -0.39(-0.61%)
Mar 07, 2018 63.42 64.03 63.42 63.74 686,334 -0.27(-0.42%)
Mar 06, 2018 63.99 64.07 63.26 64.01 493,376 +0.13(+0.20%)
Mar 05, 2018 62.63 64.20 62.44 63.88 600,541 +1.08(+1.72%)
Mar 02, 2018 60.95 62.97 60.89 62.81 913,040 +1.07(+1.73%)
Mar 01, 2018 62.97 63.43 61.45 61.74 568,946 -1.05(-1.68%)
Feb 28, 2018 64.15 64.61 62.79 62.79 616,091 -1.09(-1.70%)
Feb 27, 2018 64.89 65.47 63.87 63.88 707,158 -1.16(-1.79%)
Feb 26, 2018 63.98 65.06 63.57 65.04 542,247 +1.23(+1.93%)
Feb 23, 2018 63.30 63.83 62.84 63.81 405,549 +0.74(+1.17%)
Feb 22, 2018 63.68 64.47 62.93 63.07 471,597 -0.52(-0.82%)
Feb 21, 2018 63.79 64.67 63.56 63.59 494,408 -0.13(-0.20%)
Feb 20, 2018 64.69 64.99 63.44 63.72 447,997 -1.26(-1.94%)
Feb 16, 2018 64.98 64.98 64.98 0 +0.84(+1.31%)
Feb 15, 2018 63.86 64.25 63.45 64.14 597,261 +0.52(+0.82%)
Feb 14, 2018 62.05 63.70 61.11 63.62 681,851 +1.35(+2.16%)
Feb 13, 2018 62.13 62.59 61.67 62.27 605,055 -0.29(-0.46%)
Feb 12, 2018 61.21 63.32 60.63 62.55 1,272,697 +1.83(+3.01%)
Feb 09, 2018 59.86 61.05 58.81 60.73 1,583,198 +1.52(+2.56%)
Feb 08, 2018 61.96 62.34 59.17 59.21 1,222,598 -1.93(-3.15%)
Feb 07, 2018 60.84 62.13 60.84 61.14 1,232,492 +0.03(+0.04%)
Feb 06, 2018 60.90 61.56 58.91 61.12 1,369,644 -1.20(-1.93%)
Feb 05, 2018 63.92 64.31 61.52 62.32 697,964 -1.98(-3.08%)
Feb 02, 2018 64.78 65.39 64.50 64.30 546,256 -0.67(-1.02%)
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.