Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.45 63.10 61.94 62.49 902,112 +0.30(+0.48%)
Nov 29, 2017 61.67 62.59 61.58 62.19 665,588 +0.51(+0.83%)
Nov 28, 2017 60.97 61.73 60.79 61.67 581,668 +0.70(+1.14%)
Nov 27, 2017 60.41 61.11 60.25 60.97 505,677 +0.75(+1.24%)
Nov 24, 2017 60.36 60.41 60.10 60.23 226,470 -0.12(-0.21%)
Nov 22, 2017 60.89 60.89 60.23 60.35 528,592 -0.66(-1.09%)
Nov 21, 2017 61.26 61.43 60.94 61.01 543,676 +0.02(+0.04%)
Nov 20, 2017 61.04 61.26 60.76 60.99 685,459 -0.02(-0.04%)
Nov 17, 2017 61.40 61.40 60.77 61.01 3,097,054 -0.11(-0.18%)
Nov 16, 2017 61.60 61.70 60.87 61.12 758,472 -0.43(-0.70%)
Nov 15, 2017 61.41 61.89 60.96 61.55 548,899 +0.04(+0.07%)
Nov 14, 2017 60.70 61.57 60.37 61.51 528,017 +0.63(+1.04%)
Nov 13, 2017 60.85 61.19 60.64 60.88 811,431 -0.08(-0.14%)
Nov 10, 2017 60.70 61.44 60.32 60.96 593,056 +0.25(+0.41%)
Nov 09, 2017 60.32 60.86 60.10 60.72 480,231 +0.33(+0.55%)
Nov 08, 2017 60.52 60.89 60.25 60.38 461,408 -0.14(-0.23%)
Nov 07, 2017 60.68 61.52 60.22 60.52 653,817 -0.33(-0.55%)
Nov 06, 2017 60.08 61.19 59.85 60.86 635,148 +0.58(+0.96%)
Nov 03, 2017 60.18 60.57 59.61 60.27 979,090 +0.01(+0.01%)
Nov 02, 2017 58.79 60.31 58.75 60.27 1,229,229 +1.54(+2.62%)
Nov 01, 2017 58.36 59.07 58.31 58.73 680,234 +0.45(+0.77%)
Oct 31, 2017 58.36 58.71 58.20 58.28 783,993 -0.20(-0.34%)
Oct 30, 2017 58.80 59.47 58.37 58.48 796,225 -0.51(-0.87%)
Oct 27, 2017 62.26 63.19 58.56 59.00 1,432,663 -4.14(-6.56%)
Oct 26, 2017 63.12 63.54 62.64 63.14 500,959 +0.22(+0.36%)
Oct 25, 2017 63.27 63.30 62.53 62.92 448,291 -0.42(-0.67%)
Oct 24, 2017 63.27 63.45 62.90 63.34 822,509 +0.12(+0.18%)
Oct 23, 2017 63.59 63.59 62.98 63.22 372,553 -0.28(-0.44%)
Oct 20, 2017 63.67 63.75 63.06 63.51 746,732 +0.22(+0.35%)
Oct 19, 2017 62.92 63.34 62.70 63.28 636,626 +0.16(+0.25%)
Oct 18, 2017 63.22 63.32 62.87 63.12 470,944 +0.06(+0.09%)
Oct 17, 2017 63.55 63.56 62.94 63.07 370,778 -0.41(-0.64%)
Oct 16, 2017 63.71 64.20 63.23 63.47 584,155 -0.04(-0.07%)
Oct 13, 2017 63.07 64.00 62.93 63.51 473,915 +0.45(+0.71%)
Oct 12, 2017 63.78 63.87 62.73 63.07 626,774 -0.84(-1.31%)
Oct 11, 2017 64.01 64.15 63.65 63.90 414,538 -0.15(-0.23%)
Oct 10, 2017 63.34 64.11 63.34 64.05 384,500 +0.63(+1.00%)
Oct 09, 2017 63.84 63.95 63.33 63.42 364,693 -0.28(-0.44%)
Oct 06, 2017 64.40 64.56 63.61 63.71 676,303 -0.57(-0.89%)
Oct 05, 2017 64.44 64.59 63.99 64.28 401,796 +0.01(+0.01%)
Oct 04, 2017 63.97 64.40 63.61 64.27 378,633 +0.18(+0.29%)
Oct 03, 2017 64.04 64.28 63.64 64.09 500,510 -0.28(-0.44%)
Oct 02, 2017 63.50 64.44 63.33 64.37 400,460 +0.77(+1.21%)
Sep 29, 2017 64.22 64.22 63.47 63.60 668,256 -0.67(-1.05%)
Sep 28, 2017 63.67 64.41 63.56 64.27 391,770 +0.40(+0.62%)
Sep 27, 2017 64.10 63.31 63.87 468,373 +0.61(+0.96%)
Sep 26, 2017 63.38 63.71 62.80 63.27 498,717 -0.12(-0.20%)
Sep 25, 2017 62.86 63.50 62.77 63.39 339,963 +0.37(+0.58%)
Sep 22, 2017 62.73 63.12 62.70 63.02 268,537 +0.25(+0.40%)
Sep 21, 2017 63.09 63.41 62.39 62.77 357,711 -0.21(-0.33%)
Sep 20, 2017 62.81 63.04 62.55 62.98 373,309 +0.24(+0.38%)
Sep 19, 2017 62.96 63.08 62.59 62.74 494,461 -0.03(-0.05%)
Sep 18, 2017 62.31 62.95 61.90 62.78 856,948 +0.71(+1.14%)
Sep 15, 2017 62.33 62.54 61.70 62.07 1,685,713 -0.33(-0.53%)
Sep 14, 2017 62.60 62.72 62.09 62.40 559,631 -0.26(-0.42%)
Sep 13, 2017 63.12 63.21 62.57 62.66 612,002 -0.59(-0.93%)
Sep 12, 2017 62.99 63.28 62.71 63.25 476,865 +0.11(+0.17%)
Sep 11, 2017 62.88 63.61 62.79 63.14 622,932 +0.62(+0.99%)
Sep 08, 2017 60.58 62.68 60.58 62.52 775,518 +1.73(+2.85%)
Sep 07, 2017 61.94 61.94 60.14 60.79 904,372 -1.20(-1.93%)
Sep 06, 2017 61.84 62.47 61.57 61.98 751,775 +0.29(+0.47%)
Sep 05, 2017 63.49 63.49 61.54 61.70 668,496 -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.