Skip to main content

Cincinnati Financial (NQ: CINF )

115.02 -0.80 (-0.69%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.41 35.80 35.15 35.51 1,246,994 -0.57(-1.58%)
Jan 30, 2014 35.93 36.10 35.76 36.08 554,791 +0.45(+1.28%)
Jan 29, 2014 35.79 36.01 35.60 35.63 727,383 -0.48(-1.32%)
Jan 28, 2014 35.78 36.14 35.75 36.10 852,269 +0.36(+1.00%)
Jan 27, 2014 35.62 36.01 34.83 35.74 1,218,525 -0.03(-0.08%)
Jan 24, 2014 36.42 36.53 35.76 35.77 1,232,796 -0.97(-2.65%)
Jan 23, 2014 37.04 37.19 36.62 36.75 1,269,262 -0.41(-1.10%)
Jan 22, 2014 37.15 37.22 36.95 37.16 923,552 +0.16(+0.44%)
Jan 21, 2014 37.30 37.37 36.83 37.00 1,215,365 -0.03(-0.08%)
Jan 17, 2014 37.00 37.02 37.02 37.02 1,921,334 +0.01(+0.02%)
Jan 16, 2014 37.08 37.19 36.90 37.02 720,428 -0.26(-0.71%)
Jan 15, 2014 37.23 37.46 37.10 37.28 696,701 +0.05(+0.14%)
Jan 14, 2014 37.04 37.30 36.98 37.23 467,159 +0.21(+0.57%)
Jan 13, 2014 37.37 37.55 36.94 37.02 1,097,537 -0.47(-1.25%)
Jan 10, 2014 37.68 37.74 37.41 37.49 741,769 +0.03(+0.08%)
Jan 09, 2014 37.30 37.51 37.25 37.46 777,347 +0.16(+0.43%)
Jan 08, 2014 37.43 37.43 37.11 37.30 1,414,899 -0.12(-0.31%)
Jan 07, 2014 37.39 37.60 37.32 37.41 723,688 +0.04(+0.10%)
Jan 06, 2014 37.51 37.66 37.26 37.38 755,991 -0.10(-0.25%)
Jan 03, 2014 37.74 37.87 37.38 37.47 567,008 -0.23(-0.62%)
Jan 02, 2014 38.22 38.25 37.56 37.71 737,613 -0.67(-1.76%)
Dec 31, 2013 38.42 38.38 38.38 38.38 452,327 +0.09(+0.23%)
Dec 30, 2013 38.08 38.33 38.04 38.29 542,865 +0.20(+0.52%)
Dec 27, 2013 38.34 38.45 38.08 38.09 469,838 -0.29(-0.76%)
Dec 26, 2013 39.38 39.38 38.26 38.39 490,234 +0.12(+0.31%)
Dec 24, 2013 38.17 38.30 38.09 38.27 358,969 +0.12(+0.33%)
Dec 23, 2013 38.23 38.49 38.12 38.15 1,042,924 +0.03(+0.08%)
Dec 20, 2013 37.76 38.16 37.70 38.12 1,526,674 +0.45(+1.19%)
Dec 19, 2013 37.63 37.77 37.52 37.67 608,500 -0.09(-0.23%)
Dec 18, 2013 37.18 37.77 36.91 37.76 1,034,156 +0.62(+1.68%)
Dec 17, 2013 37.27 37.28 37.02 37.13 621,668 -0.12(-0.31%)
Dec 16, 2013 37.38 37.45 37.17 37.25 771,595 +0.02(+0.06%)
Dec 13, 2013 37.41 37.61 37.22 37.23 561,371 -0.08(-0.21%)
Dec 12, 2013 37.29 37.46 37.24 37.31 565,999 -0.04(-0.12%)
Dec 11, 2013 37.76 37.98 37.30 37.35 651,598 -0.46(-1.21%)
Dec 10, 2013 37.94 38.02 37.67 37.81 760,482 -0.16(-0.42%)
Dec 09, 2013 38.18 38.18 37.78 37.97 787,818 -0.03(-0.08%)
Dec 06, 2013 37.79 38.00 37.59 38.00 0 +0.65(+1.73%)
Dec 05, 2013 37.62 37.70 37.20 37.35 0 -0.21(-0.56%)
Dec 04, 2013 37.50 37.84 37.17 37.56 0 -0.13(-0.35%)
Dec 03, 2013 37.71 37.91 37.31 37.70 0 -0.21(-0.56%)
Dec 02, 2013 38.10 38.15 37.79 37.91 0 -0.19(-0.50%)
Nov 29, 2013 38.51 38.59 38.05 38.10 0 -0.39(-1.02%)
Nov 27, 2013 38.37 38.63 38.24 38.49 0 +0.19(+0.49%)
Nov 26, 2013 38.24 38.47 38.24 38.30 0 +0.02(+0.06%)
Nov 25, 2013 38.23 38.52 38.16 38.28 769,244 +0.18(+0.48%)
Nov 22, 2013 37.76 38.14 37.62 38.10 0 +0.36(+0.96%)
Nov 21, 2013 37.22 37.78 37.03 37.73 780,053 +0.70(+1.90%)
Nov 20, 2013 37.26 37.43 36.99 37.03 0 -0.14(-0.37%)
Nov 19, 2013 37.09 37.33 36.90 37.16 0 +0.17(+0.45%)
Nov 18, 2013 37.19 37.25 36.90 37.00 590,303 -0.13(-0.35%)
Nov 15, 2013 37.03 37.14 36.76 37.13 0 +0.14(+0.37%)
Nov 14, 2013 36.87 37.04 36.63 36.99 562,024 +0.27(+0.73%)
Nov 13, 2013 36.23 36.74 36.18 36.72 0 +0.29(+0.80%)
Nov 12, 2013 36.63 36.68 36.24 36.43 626,523 -0.34(-0.93%)
Nov 11, 2013 36.71 36.88 36.66 36.77 0 +0.01(+0.04%)
Nov 08, 2013 36.15 36.76 36.06 36.76 0 +0.69(+1.91%)
Nov 07, 2013 36.69 36.71 36.05 36.07 757,493 -0.45(-1.23%)
Nov 06, 2013 36.31 36.53 36.23 36.52 678,303 +0.41(+1.15%)
Nov 05, 2013 36.17 36.29 36.02 36.10 642,961 -0.17(-0.48%)
Nov 04, 2013 36.42 36.54 36.18 36.28 644,182 -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.