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 44.35 45.68 44.25 45.64 2,061,278 +1.52(+3.45%)
Jan 28, 2016 43.74 44.28 43.59 44.12 679,930 +0.70(+1.62%)
Jan 27, 2016 43.50 44.07 43.21 43.42 723,437 -0.08(-0.18%)
Jan 26, 2016 43.02 43.72 43.02 43.50 865,651 +0.60(+1.40%)
Jan 25, 2016 43.48 43.58 42.85 42.89 897,482 -0.65(-1.49%)
Jan 22, 2016 43.30 43.65 43.04 43.54 691,964 +0.69(+1.61%)
Jan 21, 2016 43.27 43.54 42.68 42.85 849,527 -0.28(-0.64%)
Jan 20, 2016 43.29 43.65 42.48 43.13 849,115 -0.62(-1.41%)
Jan 19, 2016 44.33 44.33 43.48 43.75 799,686 +0.09(+0.22%)
Jan 15, 2016 43.67 43.65 43.65 43.65 1,146,353 -0.85(-1.90%)
Jan 14, 2016 43.97 44.90 43.80 44.50 990,241 +0.75(+1.72%)
Jan 13, 2016 44.83 44.95 43.66 43.75 744,479 -0.82(-1.83%)
Jan 12, 2016 44.39 44.66 44.03 44.57 673,503 +0.30(+0.68%)
Jan 11, 2016 44.33 44.79 43.78 44.26 559,090 +0.29(+0.65%)
Jan 08, 2016 44.63 44.86 43.89 43.98 1,235,202 -0.23(-0.52%)
Jan 07, 2016 44.57 44.81 43.98 44.21 963,686 -1.01(-2.22%)
Jan 06, 2016 45.22 45.44 44.97 45.21 639,517 -0.63(-1.36%)
Jan 05, 2016 45.54 45.86 45.37 45.84 840,885 +0.27(+0.59%)
Jan 04, 2016 46.02 46.09 45.10 45.57 1,041,821 -1.29(-2.75%)
Dec 31, 2015 47.59 46.86 46.86 46.86 461,874 -0.74(-1.55%)
Dec 30, 2015 47.80 48.04 47.54 47.60 494,909 -0.35(-0.73%)
Dec 29, 2015 47.81 48.09 47.59 47.95 415,290 +0.39(+0.82%)
Dec 28, 2015 47.16 47.57 46.97 47.56 430,434 +0.33(+0.70%)
Dec 24, 2015 47.09 47.23 47.23 47.23 406,065 +0.21(+0.44%)
Dec 23, 2015 47.29 47.31 46.82 47.02 768,838 -0.02(-0.05%)
Dec 22, 2015 46.33 47.12 46.16 47.04 678,464 +0.85(+1.83%)
Dec 21, 2015 46.16 46.47 45.62 46.20 691,301 +0.29(+0.62%)
Dec 18, 2015 47.02 47.12 45.94 45.91 2,491,351 -1.33(-2.82%)
Dec 17, 2015 47.97 47.97 47.19 47.24 811,983 -0.79(-1.65%)
Dec 16, 2015 47.60 48.06 46.33 48.03 1,118,328 +0.71(+1.51%)
Dec 15, 2015 47.18 47.46 47.03 47.32 1,119,910 +0.61(+1.31%)
Dec 14, 2015 46.68 47.10 46.26 46.71 963,374 +0.24(+0.51%)
Dec 11, 2015 46.65 47.03 46.30 46.47 629,854 -0.67(-1.42%)
Dec 10, 2015 47.33 47.41 46.91 47.14 531,160 -0.18(-0.38%)
Dec 09, 2015 47.76 48.16 47.19 47.32 772,227 -0.64(-1.33%)
Dec 08, 2015 47.93 48.16 47.77 47.96 651,568 -0.27(-0.57%)
Dec 07, 2015 48.17 48.37 47.98 48.23 869,750 -0.09(-0.18%)
Dec 04, 2015 47.40 48.35 47.40 48.32 787,591 +1.14(+2.42%)
Dec 03, 2015 48.11 48.11 46.98 47.18 1,030,120 -0.71(-1.48%)
Dec 02, 2015 48.20 48.40 47.82 47.89 844,670 -0.42(-0.86%)
Dec 01, 2015 48.01 48.31 47.81 48.30 865,064 +0.64(+1.35%)
Nov 30, 2015 47.84 47.97 47.35 47.66 1,263,750 +0.02(+0.05%)
Nov 27, 2015 47.58 47.74 47.27 47.64 341,170 +0.17(+0.36%)
Nov 25, 2015 47.99 47.47 47.47 47.47 685,203 -0.33(-0.69%)
Nov 24, 2015 47.63 47.87 47.33 47.79 748,105 -0.13(-0.28%)
Nov 23, 2015 47.62 47.98 47.52 47.93 1,075,811 +0.34(+0.70%)
Nov 20, 2015 47.59 47.65 47.36 47.59 1,172,277 +0.21(+0.44%)
Nov 19, 2015 47.26 47.40 47.14 47.38 759,551 +0.16(+0.35%)
Nov 18, 2015 47.00 47.34 46.85 47.22 1,088,606 +0.43(+0.92%)
Nov 17, 2015 47.01 47.14 46.69 46.79 732,998 -0.22(-0.46%)
Nov 16, 2015 46.40 47.01 46.35 47.01 759,225 +0.58(+1.26%)
Nov 13, 2015 46.65 46.93 46.36 46.42 567,002 -0.34(-0.73%)
Nov 12, 2015 47.04 47.38 46.75 46.76 555,112 -0.55(-1.15%)
Nov 11, 2015 47.52 47.52 47.08 47.31 601,653 +0.07(+0.15%)
Nov 10, 2015 46.97 47.25 46.96 47.24 779,952 +0.28(+0.60%)
Nov 09, 2015 47.36 47.49 46.78 46.96 462,616 -0.51(-1.07%)
Nov 06, 2015 47.27 47.67 47.07 47.47 757,599 +0.22(+0.46%)
Nov 05, 2015 47.21 47.40 47.04 47.25 597,373 +0.09(+0.20%)
Nov 04, 2015 47.00 47.39 46.89 47.15 628,039 +0.09(+0.18%)
Nov 03, 2015 47.31 47.48 46.97 47.07 900,286 -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.