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 61.99 62.07 61.60 61.95 676,014 -0.19(-0.31%)
Aug 30, 2016 62.37 62.37 61.83 62.14 531,286 -0.01(-0.01%)
Aug 29, 2016 61.21 62.19 61.21 62.15 515,521 +0.93(+1.52%)
Aug 26, 2016 61.80 62.04 60.98 61.22 697,304 -0.55(-0.90%)
Aug 25, 2016 61.12 61.81 60.39 61.77 489,489 +0.67(+1.10%)
Aug 24, 2016 61.06 61.12 60.82 61.10 643,888 +0.05(+0.08%)
Aug 23, 2016 61.15 61.30 60.91 61.05 418,305 -0.01(-0.01%)
Aug 22, 2016 60.87 61.14 60.66 61.06 434,296 +0.00(+0.00%)
Aug 19, 2016 61.03 61.03 60.41 61.06 682,241 -0.08(-0.13%)
Aug 18, 2016 60.62 61.14 60.62 61.14 408,561 +0.54(+0.89%)
Aug 17, 2016 60.29 60.63 60.25 60.60 354,191 +0.08(+0.13%)
Aug 16, 2016 60.78 61.01 60.52 60.52 412,216 -0.51(-0.83%)
Aug 15, 2016 60.78 61.11 60.68 61.03 464,085 +0.13(+0.21%)
Aug 12, 2016 60.94 61.04 60.83 60.90 439,635 -0.19(-0.32%)
Aug 11, 2016 61.24 61.24 60.94 61.09 510,830 +0.03(+0.05%)
Aug 10, 2016 61.06 61.14 60.85 61.06 485,997 +0.04(+0.07%)
Aug 09, 2016 60.96 61.20 60.76 61.02 701,084 -0.05(-0.08%)
Aug 08, 2016 61.25 61.28 60.82 61.07 521,253 +0.05(+0.08%)
Aug 05, 2016 60.49 61.02 60.39 61.02 910,280 +0.71(+1.17%)
Aug 04, 2016 60.19 60.45 60.16 60.31 572,449 +0.01(+0.01%)
Aug 03, 2016 60.29 60.52 59.95 60.30 706,343 +0.14(+0.23%)
Aug 02, 2016 60.37 60.42 60.04 60.17 675,527 -0.15(-0.25%)
Aug 01, 2016 59.96 60.32 59.95 60.32 808,024 +0.31(+0.51%)
Jul 29, 2016 60.45 60.55 59.96 60.01 1,796,830 -0.43(-0.72%)
Jul 28, 2016 60.12 60.54 60.12 60.45 673,482 +0.33(+0.55%)
Jul 27, 2016 60.16 60.45 59.55 60.12 883,533 -0.04(-0.07%)
Jul 26, 2016 60.17 60.49 59.84 60.16 845,187 -0.05(-0.08%)
Jul 25, 2016 59.97 60.25 59.89 60.21 707,927 +0.03(+0.05%)
Jul 22, 2016 59.66 60.17 59.50 60.17 531,188 +0.67(+1.13%)
Jul 21, 2016 59.93 60.25 59.35 59.50 790,411 -0.68(-1.13%)
Jul 20, 2016 60.42 60.56 60.10 60.18 632,150 -0.20(-0.33%)
Jul 19, 2016 60.45 60.55 60.15 60.38 767,137 -0.27(-0.45%)
Jul 18, 2016 60.86 61.09 60.48 60.66 984,465 -0.37(-0.61%)
Jul 15, 2016 61.79 61.79 60.98 61.03 1,017,672 -0.64(-1.04%)
Jul 14, 2016 62.10 62.10 61.37 61.67 573,711 +0.45(+0.73%)
Jul 13, 2016 61.21 61.47 61.16 61.22 711,426 +0.09(+0.14%)
Jul 12, 2016 61.48 61.60 60.95 61.13 796,894 -0.06(-0.09%)
Jul 11, 2016 61.23 61.23 60.89 61.19 548,523 +0.37(+0.61%)
Jul 08, 2016 60.67 60.87 60.23 60.82 703,577 +0.59(+0.97%)
Jul 07, 2016 60.67 60.67 59.96 60.23 664,088 +0.14(+0.23%)
Jul 05, 2016 59.88 60.15 59.69 60.09 875,654 +0.12(+0.20%)
Jul 01, 2016 60.20 59.97 59.97 59.97 736,758 -0.19(-0.32%)
Jun 30, 2016 58.64 60.17 58.49 60.17 1,240,690 +1.61(+2.76%)
Jun 29, 2016 57.79 58.57 57.68 58.55 843,393 +1.16(+2.02%)
Jun 28, 2016 56.10 57.42 56.08 57.39 945,746 +1.59(+2.85%)
Jun 27, 2016 56.09 56.10 55.35 55.80 1,178,051 -0.60(-1.07%)
Jun 24, 2016 55.63 57.02 55.59 56.41 2,005,909 -1.29(-2.24%)
Jun 23, 2016 57.06 57.71 56.79 57.70 672,272 +1.00(+1.76%)
Jun 22, 2016 56.65 57.01 56.65 56.70 552,933 +0.14(+0.26%)
Jun 21, 2016 56.08 56.60 56.05 56.56 607,513 +0.55(+0.99%)
Jun 20, 2016 56.33 56.45 55.86 56.00 831,968 +0.80(+1.44%)
Jun 17, 2016 55.43 55.49 54.95 55.21 1,347,183 -0.39(-0.70%)
Jun 16, 2016 55.05 55.60 54.85 55.60 681,762 +0.49(+0.88%)
Jun 15, 2016 55.55 55.62 55.06 55.11 717,177 -0.47(-0.85%)
Jun 14, 2016 55.73 55.73 55.40 55.58 739,666 -0.08(-0.14%)
Jun 13, 2016 56.12 56.33 55.59 55.66 756,094 -0.56(-0.99%)
Jun 10, 2016 56.14 56.43 55.85 56.22 657,462 -0.22(-0.38%)
Jun 09, 2016 56.00 56.49 55.81 56.44 758,768 +0.47(+0.84%)
Jun 08, 2016 55.64 55.97 55.42 55.97 695,498 +0.46(+0.83%)
Jun 07, 2016 55.35 55.55 55.31 55.50 725,887 +0.14(+0.26%)
Jun 06, 2016 55.44 55.70 55.15 55.36 459,617 -0.08(-0.14%)
Jun 03, 2016 55.26 55.56 54.70 55.44 653,704 -0.10(-0.19%)
Jun 02, 2016 55.25 55.55 55.07 55.54 565,147 +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.