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 (%)
Jan 30, 2015 39.07 39.23 38.28 38.37 2,372,158 -1.06(-2.68%)
Jan 29, 2015 39.09 39.53 38.84 39.42 824,866 +0.44(+1.13%)
Jan 28, 2015 39.83 39.88 38.98 38.98 889,390 -0.67(-1.69%)
Jan 27, 2015 39.52 39.87 39.46 39.65 539,621 -0.22(-0.55%)
Jan 26, 2015 39.60 39.87 39.20 39.87 663,349 +0.33(+0.85%)
Jan 23, 2015 39.92 39.94 39.50 39.54 573,042 -0.37(-0.93%)
Jan 22, 2015 39.14 39.95 38.86 39.91 631,358 +0.98(+2.52%)
Jan 21, 2015 39.02 39.12 38.62 38.93 674,911 -0.08(-0.21%)
Jan 20, 2015 39.48 39.54 38.68 39.01 655,376 -0.30(-0.75%)
Jan 16, 2015 38.65 39.32 38.53 39.31 700,186 +0.64(+1.65%)
Jan 15, 2015 38.60 38.97 38.44 38.67 834,932 -0.01(-0.02%)
Jan 14, 2015 38.61 39.42 38.23 38.68 608,170 -0.33(-0.86%)
Jan 13, 2015 39.13 39.71 38.78 39.01 711,533 -0.02(-0.06%)
Jan 12, 2015 39.36 39.55 38.86 39.04 562,885 -0.23(-0.58%)
Jan 09, 2015 39.81 39.86 39.11 39.26 637,182 -0.43(-1.09%)
Jan 08, 2015 39.25 39.80 38.95 39.70 724,647 +0.83(+2.13%)
Jan 07, 2015 38.58 38.88 38.34 38.87 646,235 +0.52(+1.37%)
Jan 06, 2015 38.64 38.82 38.07 38.35 758,356 -0.30(-0.77%)
Jan 05, 2015 38.97 39.10 38.53 38.64 795,864 -0.56(-1.43%)
Jan 02, 2015 39.50 39.74 38.92 39.20 509,008 -0.17(-0.42%)
Dec 31, 2014 39.90 39.37 39.37 39.37 452,595 -0.46(-1.16%)
Dec 30, 2014 39.69 39.95 39.55 39.83 319,263 +0.03(+0.09%)
Dec 29, 2014 39.77 40.17 39.67 39.80 374,382 +0.06(+0.16%)
Dec 26, 2014 39.73 39.90 39.66 39.74 346,659 +0.10(+0.25%)
Dec 24, 2014 39.79 39.64 39.64 39.64 579,500 -0.14(-0.36%)
Dec 23, 2014 42.04 42.04 39.55 39.78 582,604 +0.29(+0.73%)
Dec 22, 2014 38.97 39.57 38.69 39.49 534,084 +0.31(+0.79%)
Dec 19, 2014 39.19 39.46 39.04 39.18 1,911,379 +0.05(+0.14%)
Dec 18, 2014 38.66 39.14 38.66 39.13 914,579 +0.58(+1.52%)
Dec 17, 2014 38.22 38.64 37.88 38.54 731,187 +0.55(+1.44%)
Dec 16, 2014 37.94 38.56 37.78 38.00 666,150 -0.01(-0.02%)
Dec 15, 2014 38.50 38.67 37.74 38.00 793,162 -0.32(-0.83%)
Dec 12, 2014 38.77 39.08 38.32 38.32 702,845 -0.74(-1.89%)
Dec 11, 2014 39.03 39.49 38.77 39.06 647,202 +0.25(+0.64%)
Dec 10, 2014 39.08 39.38 38.80 38.81 763,946 -0.44(-1.11%)
Dec 09, 2014 39.13 39.34 38.93 39.25 775,829 -0.09(-0.23%)
Dec 08, 2014 38.63 39.35 38.50 39.34 920,944 +0.53(+1.38%)
Dec 05, 2014 38.74 39.05 38.71 38.80 419,651 +0.10(+0.25%)
Dec 04, 2014 38.59 38.74 38.55 38.71 681,922 +0.02(+0.06%)
Dec 03, 2014 38.72 38.85 38.56 38.68 601,107 +0.07(+0.18%)
Dec 02, 2014 38.21 38.65 38.21 38.62 544,975 +0.35(+0.92%)
Dec 01, 2014 38.22 38.44 38.16 38.26 556,449 -0.11(-0.27%)
Nov 28, 2014 38.41 38.66 38.32 38.37 304,313 +0.05(+0.14%)
Nov 26, 2014 38.03 38.32 38.32 38.32 541,264 +0.32(+0.83%)
Nov 25, 2014 38.59 38.78 37.91 38.00 1,726,489 -0.64(-1.66%)
Nov 24, 2014 39.08 39.08 38.59 38.64 617,424 +0.17(+0.43%)
Nov 21, 2014 38.65 38.65 38.31 38.47 692,584 +0.14(+0.37%)
Nov 20, 2014 38.16 38.44 38.16 38.33 728,421 +0.09(+0.24%)
Nov 19, 2014 38.27 38.37 37.97 38.24 1,015,455 -0.14(-0.35%)
Nov 18, 2014 38.40 38.65 38.24 38.38 664,033 -0.02(-0.04%)
Nov 17, 2014 38.26 38.44 38.19 38.39 461,811 -0.05(-0.12%)
Nov 14, 2014 38.58 38.77 38.34 38.44 419,550 -0.25(-0.64%)
Nov 13, 2014 38.70 38.91 38.53 38.68 435,043 +0.08(+0.20%)
Nov 12, 2014 38.47 38.70 38.27 38.61 491,400 +0.07(+0.18%)
Nov 11, 2014 38.66 38.73 38.41 38.54 601,950 -0.19(-0.49%)
Nov 10, 2014 38.54 38.73 38.49 38.73 420,577 +0.24(+0.63%)
Nov 07, 2014 38.48 38.62 38.30 38.49 701,056 -0.05(-0.14%)
Nov 06, 2014 38.48 38.57 38.22 38.54 410,646 +0.05(+0.14%)
Nov 05, 2014 38.50 38.50 38.22 38.49 673,673 +0.15(+0.40%)
Nov 04, 2014 38.07 38.36 38.03 38.33 694,231 +0.23(+0.60%)
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.