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 (%)
Aug 31, 2016 62.02 62.10 61.62 61.98 675,723 -0.19(-0.31%)
Aug 30, 2016 62.39 62.39 61.85 62.17 531,057 -0.01(-0.01%)
Aug 29, 2016 61.24 62.22 61.24 62.18 515,300 +0.93(+1.52%)
Aug 26, 2016 61.82 62.06 61.01 61.24 697,004 -0.55(-0.90%)
Aug 25, 2016 61.15 61.84 60.42 61.80 489,278 +0.68(+1.10%)
Aug 24, 2016 61.08 61.15 60.85 61.12 643,611 +0.05(+0.08%)
Aug 23, 2016 61.18 61.32 60.94 61.08 418,125 -0.01(-0.01%)
Aug 22, 2016 60.90 61.16 60.68 61.08 434,109 +0.00(+0.00%)
Aug 19, 2016 61.06 61.06 60.44 61.08 681,948 -0.08(-0.13%)
Aug 18, 2016 60.64 61.16 60.64 61.16 408,386 +0.54(+0.89%)
Aug 17, 2016 60.32 60.66 60.28 60.63 354,039 +0.08(+0.13%)
Aug 16, 2016 60.81 61.04 60.55 60.55 412,039 -0.51(-0.83%)
Aug 15, 2016 60.81 61.14 60.71 61.05 463,886 +0.13(+0.21%)
Aug 12, 2016 60.97 61.07 60.86 60.92 439,446 -0.19(-0.32%)
Aug 11, 2016 61.27 61.27 60.97 61.12 510,610 +0.03(+0.05%)
Aug 10, 2016 61.08 61.16 60.87 61.08 485,788 +0.04(+0.07%)
Aug 09, 2016 60.99 61.23 60.79 61.04 700,782 -0.05(-0.08%)
Aug 08, 2016 61.28 61.31 60.85 61.09 521,029 +0.05(+0.08%)
Aug 05, 2016 60.52 61.04 60.42 61.04 909,889 +0.71(+1.17%)
Aug 04, 2016 60.22 60.48 60.18 60.34 572,203 +0.01(+0.01%)
Aug 03, 2016 60.32 60.55 59.97 60.33 706,039 +0.14(+0.23%)
Aug 02, 2016 60.39 60.45 60.07 60.19 675,237 -0.15(-0.25%)
Aug 01, 2016 59.99 60.34 59.97 60.34 807,677 +0.31(+0.51%)
Jul 29, 2016 60.48 60.58 59.99 60.04 1,796,057 -0.43(-0.72%)
Jul 28, 2016 60.14 60.57 60.14 60.47 673,192 +0.33(+0.55%)
Jul 27, 2016 60.18 60.47 59.57 60.14 883,153 -0.04(-0.07%)
Jul 26, 2016 60.20 60.51 59.86 60.18 844,823 -0.05(-0.08%)
Jul 25, 2016 60.00 60.27 59.92 60.23 707,623 +0.03(+0.05%)
Jul 22, 2016 59.69 60.20 59.52 60.20 530,959 +0.68(+1.13%)
Jul 21, 2016 59.96 60.28 59.38 59.52 790,071 -0.68(-1.13%)
Jul 20, 2016 60.45 60.59 60.13 60.21 631,879 -0.20(-0.33%)
Jul 19, 2016 60.47 60.58 60.18 60.41 766,807 -0.27(-0.45%)
Jul 18, 2016 60.88 61.12 60.50 60.68 984,042 -0.37(-0.61%)
Jul 15, 2016 61.81 61.81 61.00 61.05 1,017,235 -0.64(-1.04%)
Jul 14, 2016 62.13 62.13 61.40 61.69 573,465 +0.45(+0.73%)
Jul 13, 2016 61.24 61.49 61.19 61.24 711,120 +0.09(+0.14%)
Jul 12, 2016 61.51 61.63 60.98 61.16 796,551 -0.06(-0.09%)
Jul 11, 2016 61.26 61.26 60.91 61.21 548,287 +0.37(+0.61%)
Jul 08, 2016 60.70 60.90 60.26 60.84 703,275 +0.59(+0.97%)
Jul 07, 2016 60.70 60.70 59.99 60.26 663,802 +0.14(+0.23%)
Jul 05, 2016 59.90 60.18 59.72 60.12 875,278 +0.12(+0.20%)
Jul 01, 2016 60.22 60.00 60.00 60.00 736,441 -0.19(-0.32%)
Jun 30, 2016 58.66 60.19 58.51 60.19 1,240,157 +1.62(+2.76%)
Jun 29, 2016 57.81 58.60 57.71 58.58 843,031 +1.16(+2.02%)
Jun 28, 2016 56.12 57.44 56.10 57.42 945,340 +1.59(+2.85%)
Jun 27, 2016 56.12 56.12 55.38 55.83 1,177,545 -0.60(-1.07%)
Jun 24, 2016 55.66 57.04 55.62 56.43 2,005,047 -1.29(-2.24%)
Jun 23, 2016 57.09 57.73 56.82 57.72 671,983 +1.00(+1.76%)
Jun 22, 2016 56.67 57.03 56.67 56.73 552,695 +0.14(+0.26%)
Jun 21, 2016 56.11 56.62 56.08 56.58 607,252 +0.55(+0.99%)
Jun 20, 2016 56.35 56.47 55.88 56.03 831,610 +0.80(+1.44%)
Jun 17, 2016 55.46 55.51 54.97 55.23 1,346,603 -0.39(-0.70%)
Jun 16, 2016 55.07 55.62 54.87 55.62 681,469 +0.49(+0.88%)
Jun 15, 2016 55.58 55.64 55.09 55.14 716,868 -0.47(-0.85%)
Jun 14, 2016 55.75 55.75 55.42 55.61 739,348 -0.08(-0.14%)
Jun 13, 2016 56.14 56.36 55.62 55.69 755,769 -0.56(-0.99%)
Jun 10, 2016 56.17 56.45 55.87 56.25 657,179 -0.22(-0.38%)
Jun 09, 2016 56.02 56.51 55.83 56.46 758,442 +0.47(+0.84%)
Jun 08, 2016 55.66 55.99 55.44 55.99 695,199 +0.46(+0.83%)
Jun 07, 2016 55.38 55.58 55.34 55.53 725,575 +0.14(+0.26%)
Jun 06, 2016 55.46 55.72 55.18 55.38 459,419 -0.08(-0.14%)
Jun 03, 2016 55.28 55.58 54.72 55.46 653,423 -0.10(-0.19%)
Jun 02, 2016 55.27 55.58 55.10 55.57 564,904 +0.21(+0.37%)
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.