Skip to main content

Cincinnati Financial (NQ: CINF )

114.39 +0.58 (+0.51%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.40 35.79 35.13 35.49 1,247,530 -0.57(-1.58%)
Jan 30, 2014 35.92 36.09 35.74 36.06 555,029 +0.45(+1.28%)
Jan 29, 2014 35.77 36.00 35.59 35.61 727,696 -0.48(-1.32%)
Jan 28, 2014 35.76 36.12 35.73 36.09 852,636 +0.36(+1.00%)
Jan 27, 2014 35.60 36.00 34.81 35.73 1,219,049 -0.03(-0.08%)
Jan 24, 2014 36.41 36.51 35.75 35.76 1,233,326 -0.97(-2.65%)
Jan 23, 2014 37.02 37.18 36.61 36.73 1,269,808 -0.41(-1.10%)
Jan 22, 2014 37.13 37.21 36.94 37.14 923,949 +0.16(+0.44%)
Jan 21, 2014 37.29 37.35 36.81 36.98 1,215,887 -0.03(-0.08%)
Jan 17, 2014 36.98 37.01 37.01 37.01 1,922,160 +0.01(+0.02%)
Jan 16, 2014 37.06 37.18 36.88 37.00 720,738 -0.26(-0.71%)
Jan 15, 2014 37.21 37.45 37.08 37.27 697,001 +0.05(+0.14%)
Jan 14, 2014 37.02 37.28 36.97 37.21 467,360 +0.21(+0.57%)
Jan 13, 2014 37.35 37.54 36.92 37.00 1,098,009 -0.47(-1.25%)
Jan 10, 2014 37.66 37.72 37.39 37.47 742,088 +0.03(+0.08%)
Jan 09, 2014 37.29 37.49 37.24 37.44 777,681 +0.16(+0.43%)
Jan 08, 2014 37.41 37.41 37.10 37.28 1,415,508 -0.12(-0.31%)
Jan 07, 2014 37.38 37.59 37.30 37.40 723,999 +0.04(+0.10%)
Jan 06, 2014 37.49 37.65 37.25 37.36 756,316 -0.10(-0.25%)
Jan 03, 2014 37.73 37.85 37.37 37.46 567,252 -0.23(-0.62%)
Jan 02, 2014 38.20 38.23 37.54 37.69 737,930 -0.67(-1.76%)
Dec 31, 2013 38.41 38.36 38.36 38.36 452,522 +0.09(+0.23%)
Dec 30, 2013 38.06 38.31 38.02 38.28 543,098 +0.20(+0.52%)
Dec 27, 2013 38.33 38.44 38.06 38.08 470,040 -0.29(-0.76%)
Dec 26, 2013 39.37 39.37 38.24 38.37 490,445 +0.12(+0.31%)
Dec 24, 2013 38.15 38.28 38.07 38.25 359,123 +0.12(+0.33%)
Dec 23, 2013 38.21 38.47 38.11 38.13 1,043,372 +0.03(+0.08%)
Dec 20, 2013 37.74 38.14 37.68 38.10 1,527,331 +0.45(+1.19%)
Dec 19, 2013 37.62 37.75 37.50 37.65 608,761 -0.09(-0.23%)
Dec 18, 2013 37.16 37.75 36.90 37.74 1,034,600 +0.62(+1.68%)
Dec 17, 2013 37.25 37.27 37.00 37.12 621,936 -0.12(-0.31%)
Dec 16, 2013 37.36 37.43 37.16 37.24 771,927 +0.02(+0.06%)
Dec 13, 2013 37.40 37.59 37.20 37.21 561,612 -0.08(-0.21%)
Dec 12, 2013 37.27 37.44 37.22 37.29 566,242 -0.04(-0.12%)
Dec 11, 2013 37.74 37.96 37.29 37.34 651,878 -0.46(-1.21%)
Dec 10, 2013 37.93 38.00 37.65 37.80 760,809 -0.16(-0.42%)
Dec 09, 2013 38.17 38.17 37.77 37.96 788,157 -0.03(-0.08%)
Dec 06, 2013 37.77 37.98 37.57 37.98 0 +0.65(+1.73%)
Dec 05, 2013 37.60 37.68 37.19 37.34 0 -0.21(-0.56%)
Dec 04, 2013 37.48 37.82 37.16 37.55 0 -0.13(-0.35%)
Dec 03, 2013 37.69 37.89 37.29 37.68 0 -0.21(-0.56%)
Dec 02, 2013 38.08 38.13 37.77 37.89 0 -0.19(-0.50%)
Nov 29, 2013 38.49 38.57 38.04 38.08 0 -0.39(-1.02%)
Nov 27, 2013 38.35 38.61 38.23 38.47 0 +0.19(+0.49%)
Nov 26, 2013 38.22 38.46 38.22 38.28 0 +0.02(+0.06%)
Nov 25, 2013 38.22 38.51 38.14 38.26 769,575 +0.18(+0.48%)
Nov 22, 2013 37.74 38.12 37.61 38.08 0 +0.36(+0.96%)
Nov 21, 2013 37.20 37.77 37.02 37.72 780,389 +0.70(+1.90%)
Nov 20, 2013 37.24 37.42 36.97 37.01 0 -0.14(-0.37%)
Nov 19, 2013 37.08 37.31 36.88 37.15 0 +0.17(+0.45%)
Nov 18, 2013 37.17 37.24 36.88 36.98 590,557 -0.13(-0.35%)
Nov 15, 2013 37.02 37.12 36.75 37.11 0 +0.14(+0.37%)
Nov 14, 2013 36.86 37.03 36.62 36.97 562,266 +0.27(+0.73%)
Nov 13, 2013 36.21 36.73 36.16 36.71 0 +0.29(+0.80%)
Nov 12, 2013 36.62 36.66 36.23 36.41 626,793 -0.34(-0.93%)
Nov 11, 2013 36.69 36.87 36.64 36.76 0 +0.01(+0.04%)
Nov 08, 2013 36.13 36.75 36.04 36.74 0 +0.69(+1.91%)
Nov 07, 2013 36.67 36.70 36.03 36.05 757,819 -0.45(-1.23%)
Nov 06, 2013 36.29 36.52 36.21 36.50 678,595 +0.41(+1.15%)
Nov 05, 2013 36.15 36.28 36.00 36.09 643,237 -0.17(-0.48%)
Nov 04, 2013 36.41 36.52 36.16 36.26 644,459 -0.07(-0.18%)
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.