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 29, 2016 44.37 45.70 44.27 45.66 2,060,392 +1.52(+3.45%)
Jan 28, 2016 43.76 44.30 43.61 44.14 679,638 +0.71(+1.62%)
Jan 27, 2016 43.52 44.09 43.23 43.44 723,126 -0.08(-0.18%)
Jan 26, 2016 43.04 43.74 43.04 43.51 865,279 +0.60(+1.40%)
Jan 25, 2016 43.50 43.59 42.87 42.91 897,096 -0.65(-1.49%)
Jan 22, 2016 43.32 43.67 43.06 43.56 691,667 +0.69(+1.61%)
Jan 21, 2016 43.28 43.55 42.70 42.87 849,162 -0.28(-0.64%)
Jan 20, 2016 43.31 43.67 42.50 43.15 848,750 -0.62(-1.41%)
Jan 19, 2016 44.35 44.35 43.50 43.77 799,343 +0.10(+0.22%)
Jan 15, 2016 43.69 43.67 43.67 43.67 1,145,860 -0.85(-1.90%)
Jan 14, 2016 43.99 44.92 43.82 44.52 989,815 +0.75(+1.72%)
Jan 13, 2016 44.85 44.96 43.68 43.77 744,159 -0.82(-1.83%)
Jan 12, 2016 44.41 44.68 44.05 44.58 673,214 +0.30(+0.68%)
Jan 11, 2016 44.35 44.81 43.80 44.28 558,850 +0.29(+0.65%)
Jan 08, 2016 44.65 44.88 43.91 44.00 1,234,671 -0.23(-0.52%)
Jan 07, 2016 44.59 44.83 44.00 44.23 963,272 -1.01(-2.22%)
Jan 06, 2016 45.24 45.46 44.99 45.23 639,242 -0.63(-1.37%)
Jan 05, 2016 45.56 45.88 45.39 45.86 840,524 +0.27(+0.59%)
Jan 04, 2016 46.04 46.11 45.12 45.59 1,041,373 -1.29(-2.75%)
Dec 31, 2015 47.61 46.88 46.88 46.88 461,676 -0.74(-1.55%)
Dec 30, 2015 47.82 48.06 47.56 47.62 494,696 -0.35(-0.73%)
Dec 29, 2015 47.83 48.11 47.62 47.97 415,112 +0.39(+0.82%)
Dec 28, 2015 47.18 47.59 46.99 47.58 430,249 +0.33(+0.70%)
Dec 24, 2015 47.11 47.25 47.25 47.25 405,891 +0.21(+0.44%)
Dec 23, 2015 47.31 47.33 46.84 47.04 768,507 -0.02(-0.05%)
Dec 22, 2015 46.35 47.14 46.18 47.06 678,172 +0.85(+1.83%)
Dec 21, 2015 46.18 46.49 45.64 46.22 691,004 +0.29(+0.62%)
Dec 18, 2015 47.04 47.14 45.96 45.93 2,490,280 -1.33(-2.82%)
Dec 17, 2015 47.99 47.99 47.22 47.26 811,634 -0.79(-1.65%)
Dec 16, 2015 47.62 48.08 46.35 48.05 1,117,848 +0.71(+1.51%)
Dec 15, 2015 47.20 47.48 47.05 47.34 1,119,429 +0.61(+1.31%)
Dec 14, 2015 46.70 47.12 46.28 46.73 962,960 +0.24(+0.51%)
Dec 11, 2015 46.67 47.05 46.32 46.49 629,583 -0.67(-1.42%)
Dec 10, 2015 47.35 47.43 46.93 47.16 530,932 -0.18(-0.38%)
Dec 09, 2015 47.78 48.18 47.21 47.34 771,895 -0.64(-1.33%)
Dec 08, 2015 47.95 48.18 47.79 47.98 651,288 -0.28(-0.57%)
Dec 07, 2015 48.19 48.39 48.00 48.26 869,377 -0.09(-0.18%)
Dec 04, 2015 47.42 48.37 47.42 48.34 787,253 +1.14(+2.41%)
Dec 03, 2015 48.13 48.13 47.01 47.20 1,029,677 -0.71(-1.48%)
Dec 02, 2015 48.22 48.42 47.84 47.91 844,307 -0.42(-0.86%)
Dec 01, 2015 48.03 48.33 47.83 48.33 864,692 +0.64(+1.35%)
Nov 30, 2015 47.86 47.99 47.37 47.68 1,263,207 +0.02(+0.05%)
Nov 27, 2015 47.60 47.76 47.29 47.66 341,024 +0.17(+0.36%)
Nov 25, 2015 48.01 47.49 47.49 47.49 684,908 -0.33(-0.69%)
Nov 24, 2015 47.65 47.89 47.35 47.81 747,783 -0.13(-0.28%)
Nov 23, 2015 47.64 48.00 47.54 47.95 1,075,349 +0.34(+0.70%)
Nov 20, 2015 47.61 47.67 47.38 47.61 1,171,773 +0.21(+0.44%)
Nov 19, 2015 47.28 47.42 47.16 47.40 759,224 +0.16(+0.35%)
Nov 18, 2015 47.02 47.36 46.87 47.24 1,088,138 +0.43(+0.92%)
Nov 17, 2015 47.03 47.16 46.71 46.81 732,683 -0.22(-0.46%)
Nov 16, 2015 46.42 47.03 46.37 47.03 758,899 +0.59(+1.26%)
Nov 13, 2015 46.67 46.95 46.38 46.44 566,758 -0.34(-0.73%)
Nov 12, 2015 47.06 47.40 46.77 46.78 554,873 -0.55(-1.15%)
Nov 11, 2015 47.54 47.54 47.10 47.33 601,394 +0.07(+0.15%)
Nov 10, 2015 46.99 47.27 46.98 47.26 779,617 +0.28(+0.60%)
Nov 09, 2015 47.38 47.51 46.80 46.98 462,417 -0.51(-1.07%)
Nov 06, 2015 47.29 47.69 47.09 47.49 757,274 +0.22(+0.46%)
Nov 05, 2015 47.23 47.42 47.06 47.27 597,116 +0.09(+0.20%)
Nov 04, 2015 47.02 47.41 46.91 47.17 627,769 +0.09(+0.18%)
Nov 03, 2015 47.33 47.50 46.99 47.09 899,899 -0.16(-0.33%)
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.