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 (%)
Dec 31, 2013 38.42 38.38 38.38 38.38 452,327 +0.09(+0.23%)
Dec 30, 2013 38.08 38.33 38.04 38.29 542,865 +0.20(+0.52%)
Dec 27, 2013 38.34 38.45 38.08 38.09 469,838 -0.29(-0.76%)
Dec 26, 2013 39.38 39.38 38.26 38.39 490,234 +0.12(+0.31%)
Dec 24, 2013 38.17 38.30 38.09 38.27 358,969 +0.12(+0.33%)
Dec 23, 2013 38.23 38.49 38.12 38.15 1,042,924 +0.03(+0.08%)
Dec 20, 2013 37.76 38.16 37.70 38.12 1,526,674 +0.45(+1.19%)
Dec 19, 2013 37.63 37.77 37.52 37.67 608,500 -0.09(-0.23%)
Dec 18, 2013 37.18 37.77 36.91 37.76 1,034,156 +0.62(+1.68%)
Dec 17, 2013 37.27 37.28 37.02 37.13 621,668 -0.12(-0.31%)
Dec 16, 2013 37.38 37.45 37.17 37.25 771,595 +0.02(+0.06%)
Dec 13, 2013 37.41 37.61 37.22 37.23 561,371 -0.08(-0.21%)
Dec 12, 2013 37.29 37.46 37.24 37.31 565,999 -0.04(-0.12%)
Dec 11, 2013 37.76 37.98 37.30 37.35 651,598 -0.46(-1.21%)
Dec 10, 2013 37.94 38.02 37.67 37.81 760,482 -0.16(-0.42%)
Dec 09, 2013 38.18 38.18 37.78 37.97 787,818 -0.03(-0.08%)
Dec 06, 2013 37.79 38.00 37.59 38.00 0 +0.65(+1.73%)
Dec 05, 2013 37.62 37.70 37.20 37.35 0 -0.21(-0.56%)
Dec 04, 2013 37.50 37.84 37.17 37.56 0 -0.13(-0.35%)
Dec 03, 2013 37.71 37.91 37.31 37.70 0 -0.21(-0.56%)
Dec 02, 2013 38.10 38.15 37.79 37.91 0 -0.19(-0.50%)
Nov 29, 2013 38.51 38.59 38.05 38.10 0 -0.39(-1.02%)
Nov 27, 2013 38.37 38.63 38.24 38.49 0 +0.19(+0.49%)
Nov 26, 2013 38.24 38.47 38.24 38.30 0 +0.02(+0.06%)
Nov 25, 2013 38.23 38.52 38.16 38.28 769,244 +0.18(+0.48%)
Nov 22, 2013 37.76 38.14 37.62 38.10 0 +0.36(+0.96%)
Nov 21, 2013 37.22 37.78 37.03 37.73 780,053 +0.70(+1.90%)
Nov 20, 2013 37.26 37.43 36.99 37.03 0 -0.14(-0.37%)
Nov 19, 2013 37.09 37.33 36.90 37.16 0 +0.17(+0.45%)
Nov 18, 2013 37.19 37.25 36.90 37.00 590,303 -0.13(-0.35%)
Nov 15, 2013 37.03 37.14 36.76 37.13 0 +0.14(+0.37%)
Nov 14, 2013 36.87 37.04 36.63 36.99 562,024 +0.27(+0.73%)
Nov 13, 2013 36.23 36.74 36.18 36.72 0 +0.29(+0.80%)
Nov 12, 2013 36.63 36.68 36.24 36.43 626,523 -0.34(-0.93%)
Nov 11, 2013 36.71 36.88 36.66 36.77 0 +0.01(+0.04%)
Nov 08, 2013 36.15 36.76 36.06 36.76 0 +0.69(+1.91%)
Nov 07, 2013 36.69 36.71 36.05 36.07 757,493 -0.45(-1.23%)
Nov 06, 2013 36.31 36.53 36.23 36.52 678,303 +0.41(+1.15%)
Nov 05, 2013 36.17 36.29 36.02 36.10 642,961 -0.17(-0.48%)
Nov 04, 2013 36.42 36.54 36.18 36.28 644,182 -0.07(-0.18%)
Nov 01, 2013 36.43 36.44 36.20 36.34 0 -0.04(-0.10%)
Oct 31, 2013 36.74 36.74 36.34 36.38 1,071,297 -0.37(-1.01%)
Oct 30, 2013 36.85 36.91 36.58 36.75 709,336 -0.05(-0.14%)
Oct 29, 2013 36.70 36.81 36.58 36.80 659,771 +0.24(+0.66%)
Oct 28, 2013 36.54 36.69 36.37 36.56 0 +0.09(+0.24%)
Oct 25, 2013 36.67 36.69 36.05 36.47 0 -0.10(-0.28%)
Oct 24, 2013 36.40 36.69 36.37 36.58 797,048 +0.14(+0.38%)
Oct 23, 2013 36.44 36.54 36.15 36.44 860,677 -0.15(-0.40%)
Oct 22, 2013 36.37 36.69 36.34 36.58 788,999 +0.28(+0.76%)
Oct 21, 2013 36.37 36.40 36.20 36.31 469,271 -0.03(-0.08%)
Oct 18, 2013 36.29 36.37 36.02 36.34 2,876,771 +0.09(+0.26%)
Oct 17, 2013 35.73 36.30 35.64 36.24 581,441 +0.29(+0.81%)
Oct 16, 2013 35.57 35.97 35.49 35.95 744,611 +0.57(+1.62%)
Oct 15, 2013 35.62 35.73 35.30 35.38 747,438 -0.23(-0.65%)
Oct 14, 2013 35.17 35.64 35.08 35.61 729,691 +0.31(+0.89%)
Oct 11, 2013 35.18 35.55 35.06 35.30 0 +0.07(+0.21%)
Oct 10, 2013 34.66 35.23 34.53 35.22 723,607 +0.98(+2.87%)
Oct 09, 2013 34.31 34.42 34.05 34.24 627,547 -0.01(-0.04%)
Oct 08, 2013 34.47 34.58 34.26 34.26 971,845 -0.27(-0.78%)
Oct 07, 2013 34.38 34.65 34.26 34.53 0 -0.09(-0.27%)
Oct 04, 2013 34.17 34.65 33.88 34.62 0 +0.41(+1.21%)
Oct 03, 2013 34.42 34.48 33.94 34.21 1,043,551 -0.36(-1.03%)
Oct 02, 2013 34.17 34.56 34.10 34.56 0 +0.18(+0.53%)
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.