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 (%)
Nov 30, 2017 62.43 63.08 61.92 62.46 902,500 +0.30(+0.48%)
Nov 29, 2017 61.64 62.57 61.56 62.16 665,874 +0.51(+0.83%)
Nov 28, 2017 60.95 61.70 60.77 61.64 581,918 +0.70(+1.14%)
Nov 27, 2017 60.38 61.09 60.22 60.95 505,895 +0.75(+1.24%)
Nov 24, 2017 60.33 60.38 60.07 60.20 226,567 -0.12(-0.21%)
Nov 22, 2017 60.86 60.86 60.20 60.32 528,819 -0.66(-1.09%)
Nov 21, 2017 61.24 61.40 60.92 60.99 543,910 +0.02(+0.04%)
Nov 20, 2017 61.01 61.23 60.73 60.96 685,753 -0.02(-0.04%)
Nov 17, 2017 61.37 61.37 60.74 60.99 3,098,386 -0.11(-0.18%)
Nov 16, 2017 61.58 61.68 60.85 61.10 758,798 -0.43(-0.70%)
Nov 15, 2017 61.39 61.87 60.94 61.53 549,135 +0.04(+0.07%)
Nov 14, 2017 60.67 61.54 60.35 61.49 528,244 +0.63(+1.04%)
Nov 13, 2017 60.82 61.16 60.61 60.86 811,780 -0.08(-0.14%)
Nov 10, 2017 60.67 61.41 60.30 60.94 593,311 +0.25(+0.41%)
Nov 09, 2017 60.29 60.83 60.07 60.69 480,438 +0.33(+0.55%)
Nov 08, 2017 60.50 60.86 60.22 60.36 461,606 -0.14(-0.23%)
Nov 07, 2017 60.66 61.49 60.19 60.50 654,098 -0.33(-0.55%)
Nov 06, 2017 60.06 61.16 59.83 60.83 635,421 +0.58(+0.96%)
Nov 03, 2017 60.16 60.54 59.58 60.25 979,511 +0.01(+0.01%)
Nov 02, 2017 58.76 60.28 58.73 60.24 1,229,758 +1.54(+2.62%)
Nov 01, 2017 58.33 59.05 58.29 58.70 680,527 +0.45(+0.77%)
Oct 31, 2017 58.34 58.69 58.17 58.26 784,330 -0.20(-0.34%)
Oct 30, 2017 58.77 59.44 58.35 58.46 796,567 -0.51(-0.87%)
Oct 27, 2017 62.23 63.16 58.53 58.97 1,433,279 -4.14(-6.56%)
Oct 26, 2017 63.09 63.52 62.62 63.11 501,174 +0.22(+0.36%)
Oct 25, 2017 63.25 63.27 62.50 62.89 448,483 -0.42(-0.67%)
Oct 24, 2017 63.24 63.42 62.88 63.31 822,863 +0.12(+0.18%)
Oct 23, 2017 63.56 63.56 62.96 63.20 372,713 -0.28(-0.44%)
Oct 20, 2017 63.64 63.72 63.03 63.48 747,053 +0.22(+0.35%)
Oct 19, 2017 62.89 63.31 62.68 63.25 636,900 +0.16(+0.25%)
Oct 18, 2017 63.19 63.30 62.84 63.10 471,146 +0.06(+0.09%)
Oct 17, 2017 63.52 63.53 62.91 63.04 370,938 -0.41(-0.64%)
Oct 16, 2017 63.68 64.17 63.20 63.45 584,407 -0.04(-0.07%)
Oct 13, 2017 63.05 63.98 62.91 63.49 474,119 +0.45(+0.71%)
Oct 12, 2017 63.75 63.84 62.71 63.04 627,044 -0.84(-1.31%)
Oct 11, 2017 63.98 64.12 63.62 63.88 414,716 -0.15(-0.23%)
Oct 10, 2017 63.31 64.08 63.31 64.03 384,665 +0.63(+1.00%)
Oct 09, 2017 63.81 63.92 63.30 63.40 364,850 -0.28(-0.44%)
Oct 06, 2017 64.38 64.53 63.59 63.68 676,594 -0.57(-0.89%)
Oct 05, 2017 64.41 64.56 63.96 64.25 401,969 +0.01(+0.01%)
Oct 04, 2017 63.94 64.38 63.59 64.24 378,796 +0.18(+0.29%)
Oct 03, 2017 64.01 64.25 63.61 64.06 500,725 -0.28(-0.44%)
Oct 02, 2017 63.47 64.41 63.30 64.34 400,632 +0.77(+1.21%)
Sep 29, 2017 64.19 64.19 63.45 63.57 668,543 -0.67(-1.05%)
Sep 28, 2017 63.64 64.38 63.54 64.24 391,938 +0.40(+0.62%)
Sep 27, 2017 64.08 63.29 63.84 468,575 +0.61(+0.96%)
Sep 26, 2017 63.35 63.68 62.78 63.24 498,932 -0.12(-0.20%)
Sep 25, 2017 62.83 63.47 62.74 63.36 340,110 +0.37(+0.58%)
Sep 22, 2017 62.70 63.10 62.67 63.00 268,653 +0.25(+0.40%)
Sep 21, 2017 63.06 63.39 62.36 62.75 357,865 -0.21(-0.33%)
Sep 20, 2017 62.78 63.01 62.52 62.96 373,470 +0.24(+0.38%)
Sep 19, 2017 62.93 63.05 62.56 62.72 494,674 -0.03(-0.05%)
Sep 18, 2017 62.29 62.92 61.88 62.75 857,317 +0.71(+1.14%)
Sep 15, 2017 62.30 62.51 61.68 62.04 1,686,438 -0.33(-0.53%)
Sep 14, 2017 62.58 62.69 62.06 62.37 559,872 -0.26(-0.42%)
Sep 13, 2017 63.10 63.19 62.54 62.63 612,265 -0.59(-0.93%)
Sep 12, 2017 62.96 63.25 62.68 63.22 477,070 +0.11(+0.17%)
Sep 11, 2017 62.86 63.58 62.77 63.11 623,200 +0.62(+0.99%)
Sep 08, 2017 60.56 62.65 60.56 62.49 775,852 +1.73(+2.85%)
Sep 07, 2017 61.92 61.92 60.11 60.76 904,761 -1.20(-1.93%)
Sep 06, 2017 61.81 62.44 61.55 61.96 752,099 +0.29(+0.47%)
Sep 05, 2017 63.46 63.46 61.51 61.67 668,783 -1.81(-2.85%)
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.