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 60.68 60.96 59.60 59.61 1,340,183 -0.94(-1.55%)
Apr 27, 2018 60.37 60.89 59.98 60.55 852,505 +0.01(+0.01%)
Apr 26, 2018 61.51 63.19 59.57 60.54 1,745,750 -2.86(-4.52%)
Apr 25, 2018 63.58 63.76 62.68 63.40 531,319 -0.11(-0.17%)
Apr 24, 2018 64.34 64.37 63.11 63.51 511,769 -0.65(-1.02%)
Apr 23, 2018 64.06 64.19 63.38 64.17 465,484 +0.38(+0.60%)
Apr 20, 2018 63.84 64.12 63.36 63.79 460,915 +0.19(+0.31%)
Apr 19, 2018 63.17 63.87 62.52 63.59 353,873 +0.41(+0.64%)
Apr 18, 2018 63.33 63.71 62.92 63.18 415,139 +0.06(+0.09%)
Apr 17, 2018 63.89 64.09 63.04 63.12 479,167 -0.21(-0.33%)
Apr 16, 2018 62.79 63.61 62.13 63.34 634,630 +1.03(+1.65%)
Apr 13, 2018 63.11 63.15 62.00 62.31 423,340 -0.38(-0.61%)
Apr 12, 2018 62.63 63.04 62.49 62.69 291,243 +0.48(+0.78%)
Apr 11, 2018 61.90 63.56 61.77 62.21 388,357 +0.00(+0.00%)
Apr 10, 2018 62.18 62.78 62.02 62.21 486,850 +0.54(+0.88%)
Apr 09, 2018 62.06 62.57 61.43 61.67 568,597 -0.19(-0.32%)
Apr 06, 2018 62.56 63.29 61.56 61.86 877,765 -1.14(-1.82%)
Apr 05, 2018 62.84 63.33 62.57 63.01 466,931 +0.38(+0.61%)
Apr 04, 2018 61.70 62.78 61.46 62.62 625,892 +0.35(+0.56%)
Apr 03, 2018 61.70 62.62 61.59 62.28 595,662 +0.95(+1.55%)
Apr 02, 2018 62.76 62.95 60.34 61.33 590,604 -1.60(-2.55%)
Mar 29, 2018 62.93 62.93 62.93 0 +0.34(+0.54%)
Mar 28, 2018 62.10 63.07 61.77 62.59 648,335 +0.62(+1.00%)
Mar 27, 2018 62.16 62.84 61.62 61.97 594,765 -0.01(-0.01%)
Mar 26, 2018 61.38 62.12 60.80 61.98 737,793 +1.30(+2.14%)
Mar 23, 2018 62.56 63.74 60.57 60.68 629,754 -1.55(-2.49%)
Mar 22, 2018 63.46 63.86 62.19 62.23 631,389 -1.79(-2.79%)
Mar 21, 2018 64.05 64.45 63.78 64.02 631,327 +0.13(+0.20%)
Mar 20, 2018 63.38 64.24 63.17 63.90 671,113 +0.69(+1.10%)
Mar 19, 2018 62.92 63.55 62.81 63.20 816,589 -0.02(-0.03%)
Mar 16, 2018 62.59 63.65 62.52 63.22 2,964,013 +0.70(+1.12%)
Mar 15, 2018 62.54 63.00 62.18 62.52 890,905 +0.21(+0.34%)
Mar 14, 2018 63.50 63.50 62.05 62.31 621,969 -0.87(-1.37%)
Mar 13, 2018 63.66 63.85 62.98 63.18 593,337 -0.13(-0.21%)
Mar 12, 2018 64.83 64.83 62.79 63.31 658,354 -1.51(-2.34%)
Mar 09, 2018 63.70 64.89 63.07 64.82 656,581 +1.50(+2.37%)
Mar 08, 2018 63.71 63.83 62.86 63.33 572,829 -0.39(-0.61%)
Mar 07, 2018 63.39 64.00 63.39 63.71 686,629 -0.27(-0.42%)
Mar 06, 2018 63.96 64.04 63.23 63.98 493,588 +0.13(+0.20%)
Mar 05, 2018 62.60 64.18 62.41 63.86 600,799 +1.08(+1.72%)
Mar 02, 2018 60.92 62.94 60.86 62.78 913,433 +1.07(+1.73%)
Mar 01, 2018 62.94 63.40 61.43 61.71 569,190 -1.05(-1.68%)
Feb 28, 2018 64.13 64.58 62.76 62.76 616,356 -1.09(-1.70%)
Feb 27, 2018 64.86 65.44 63.84 63.85 707,462 -1.16(-1.79%)
Feb 26, 2018 63.95 65.04 63.55 65.01 542,480 +1.23(+1.93%)
Feb 23, 2018 63.28 63.81 62.81 63.78 405,723 +0.74(+1.17%)
Feb 22, 2018 63.66 64.44 62.91 63.04 471,800 -0.52(-0.82%)
Feb 21, 2018 63.76 64.64 63.54 63.56 494,621 -0.13(-0.20%)
Feb 20, 2018 64.66 64.96 63.41 63.69 448,190 -1.26(-1.94%)
Feb 16, 2018 64.95 64.95 64.95 0 +0.84(+1.31%)
Feb 15, 2018 63.83 64.23 63.42 64.11 597,518 +0.52(+0.82%)
Feb 14, 2018 62.02 63.67 61.08 63.59 682,144 +1.35(+2.16%)
Feb 13, 2018 62.11 62.56 61.64 62.24 605,315 -0.29(-0.46%)
Feb 12, 2018 61.18 63.29 60.60 62.53 1,273,245 +1.83(+3.01%)
Feb 09, 2018 59.83 61.02 58.79 60.70 1,583,879 +1.51(+2.56%)
Feb 08, 2018 61.93 62.32 59.15 59.19 1,223,124 -1.93(-3.15%)
Feb 07, 2018 60.81 62.11 60.81 61.11 1,233,022 +0.03(+0.04%)
Feb 06, 2018 60.88 61.53 58.88 61.09 1,370,233 -1.20(-1.93%)
Feb 05, 2018 63.89 64.29 61.49 62.29 698,264 -1.98(-3.08%)
Feb 02, 2018 64.75 65.36 64.47 64.27 546,491 -0.66(-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.