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 31, 2017 56.96 57.43 56.84 57.43 1,157,158 +0.44(+0.77%)
Jan 30, 2017 57.39 57.44 56.74 56.99 581,357 -0.47(-0.82%)
Jan 27, 2017 57.65 57.65 56.99 57.47 645,671 -0.05(-0.08%)
Jan 26, 2017 57.73 58.12 57.33 57.52 1,055,453 -0.35(-0.60%)
Jan 25, 2017 57.34 57.91 57.29 57.87 627,381 +0.83(+1.46%)
Jan 24, 2017 56.98 57.21 56.83 57.04 705,954 +0.29(+0.52%)
Jan 23, 2017 57.17 57.28 56.45 56.74 538,730 -0.44(-0.77%)
Jan 20, 2017 57.04 57.45 56.72 57.18 691,016 +0.31(+0.54%)
Jan 19, 2017 57.38 57.40 56.61 56.87 771,794 -0.53(-0.92%)
Jan 18, 2017 56.61 57.43 56.35 57.40 697,085 +0.65(+1.15%)
Jan 17, 2017 57.05 57.61 56.57 56.75 931,794 -0.26(-0.46%)
Jan 13, 2017 57.01 57.01 57.01 0 +0.12(+0.21%)
Jan 12, 2017 60.71 61.05 56.71 56.89 1,903,082 -4.05(-6.65%)
Jan 11, 2017 60.62 60.95 60.36 60.94 405,251 +0.30(+0.50%)
Jan 10, 2017 60.52 61.10 60.49 60.64 400,080 +0.02(+0.03%)
Jan 09, 2017 61.40 61.45 60.62 60.62 469,677 -1.04(-1.69%)
Jan 06, 2017 61.71 61.88 61.33 61.67 435,002 +0.02(+0.03%)
Jan 05, 2017 61.87 62.33 61.20 61.65 515,329 -0.25(-0.41%)
Jan 04, 2017 61.93 62.11 61.59 61.90 545,109 +0.23(+0.37%)
Jan 03, 2017 62.06 62.42 61.07 61.67 610,318 +0.03(+0.05%)
Dec 30, 2016 61.64 61.64 61.64 0 -0.10(-0.16%)
Dec 29, 2016 61.71 62.09 61.66 61.74 372,784 -0.07(-0.12%)
Dec 28, 2016 62.32 62.46 61.79 61.81 324,847 -0.50(-0.80%)
Dec 27, 2016 62.50 62.54 62.06 62.31 375,041 +0.07(+0.10%)
Dec 23, 2016 62.24 62.24 62.24 0 +0.16(+0.26%)
Dec 22, 2016 62.00 62.38 61.68 62.08 397,007 +0.08(+0.13%)
Dec 21, 2016 62.33 62.55 61.97 62.00 586,238 -0.26(-0.42%)
Dec 20, 2016 62.45 62.56 61.86 62.26 508,944 +0.04(+0.07%)
Dec 19, 2016 61.58 62.32 61.49 62.22 639,754 +1.05(+1.72%)
Dec 16, 2016 62.49 62.50 61.09 61.17 3,165,898 -1.32(-2.11%)
Dec 15, 2016 62.56 62.88 62.07 62.49 654,522 +0.11(+0.17%)
Dec 14, 2016 63.36 63.46 62.26 62.38 771,630 -0.98(-1.54%)
Dec 13, 2016 64.08 64.36 63.10 63.36 703,672 -0.39(-0.61%)
Dec 12, 2016 62.83 63.76 62.83 63.75 755,655 +0.51(+0.81%)
Dec 09, 2016 63.27 63.45 62.67 63.24 646,233 -0.03(-0.05%)
Dec 08, 2016 63.13 63.53 62.76 63.27 589,909 +0.19(+0.29%)
Dec 07, 2016 62.42 63.12 62.22 63.09 865,601 +0.74(+1.18%)
Dec 06, 2016 62.14 62.37 61.32 62.35 828,532 +0.23(+0.36%)
Dec 05, 2016 62.46 62.50 61.83 62.12 709,691 -0.04(-0.07%)
Dec 02, 2016 62.36 62.41 62.01 62.16 610,445 -0.19(-0.31%)
Dec 01, 2016 62.20 62.54 61.98 62.36 780,314 +0.31(+0.50%)
Nov 30, 2016 62.48 62.61 61.82 62.05 2,508,268 -0.30(-0.48%)
Nov 29, 2016 62.12 62.62 61.78 62.35 1,062,709 +0.42(+0.68%)
Nov 28, 2016 62.00 62.20 61.67 61.93 1,084,796 -0.07(-0.12%)
Nov 25, 2016 61.52 62.12 61.44 62.00 485,038 +0.63(+1.03%)
Nov 23, 2016 61.37 61.37 61.37 0 +0.50(+0.82%)
Nov 22, 2016 61.08 61.09 60.64 60.87 988,926 +0.15(+0.24%)
Nov 21, 2016 60.53 60.74 60.20 60.72 968,296 +0.51(+0.85%)
Nov 18, 2016 59.82 60.42 59.52 60.21 984,366 +0.36(+0.61%)
Nov 17, 2016 58.48 59.88 58.38 59.85 904,720 +1.50(+2.58%)
Nov 16, 2016 58.64 58.64 57.89 58.35 490,709 -0.36(-0.61%)
Nov 15, 2016 58.26 58.86 58.25 58.70 799,250 +0.17(+0.29%)
Nov 14, 2016 57.99 58.55 57.70 58.53 829,439 +0.70(+1.22%)
Nov 11, 2016 57.67 58.08 57.62 57.83 504,966 -0.13(-0.22%)
Nov 10, 2016 57.18 58.17 56.97 57.96 848,029 +1.27(+2.24%)
Nov 09, 2016 56.29 57.05 55.13 56.69 1,174,742 +0.44(+0.78%)
Nov 08, 2016 55.78 56.31 55.38 56.25 782,393 +0.42(+0.75%)
Nov 07, 2016 56.08 56.29 55.53 55.83 821,699 +0.64(+1.16%)
Nov 04, 2016 55.94 55.94 55.07 55.19 754,101 -0.61(-1.09%)
Nov 03, 2016 55.80 56.33 55.54 55.80 486,869 +0.33(+0.60%)
Nov 02, 2016 56.29 56.40 55.47 55.47 664,584 -0.75(-1.34%)
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.