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 (%)
Jun 28, 2013 33.20 33.36 32.96 33.06 2,366,728 -0.24(-0.73%)
Jun 27, 2013 32.93 33.39 32.93 33.31 0 +0.45(+1.36%)
Jun 26, 2013 32.66 33.07 32.64 32.86 0 +0.42(+1.31%)
Jun 25, 2013 32.56 32.62 32.25 32.44 0 +0.20(+0.63%)
Jun 24, 2013 32.50 32.52 32.22 32.23 0 -0.45(-1.39%)
Jun 21, 2013 32.87 32.95 32.46 32.69 1,328,881 +0.08(+0.24%)
Jun 20, 2013 32.96 33.24 32.56 32.61 0 -0.71(-2.12%)
Jun 19, 2013 33.80 33.90 33.31 33.31 0 -0.60(-1.76%)
Jun 18, 2013 33.69 33.94 33.58 33.91 798,774 +0.19(+0.58%)
Jun 17, 2013 33.25 33.78 33.14 33.72 0 +0.76(+2.31%)
Jun 14, 2013 33.17 33.31 32.93 32.96 0 -0.19(-0.56%)
Jun 13, 2013 32.50 33.14 32.39 33.14 673,853 +0.57(+1.75%)
Jun 12, 2013 32.72 33.06 32.56 32.57 1,016,924 +0.09(+0.29%)
Jun 11, 2013 32.90 33.01 32.42 32.48 1,529,454 -0.70(-2.11%)
Jun 10, 2013 33.24 33.24 32.95 33.18 0 +0.02(+0.06%)
Jun 07, 2013 33.09 33.18 32.82 33.16 0 +0.36(+1.11%)
Jun 06, 2013 32.54 32.80 32.24 32.79 0 +0.26(+0.79%)
Jun 05, 2013 32.91 32.99 32.51 32.54 0 -0.43(-1.30%)
Jun 04, 2013 33.73 33.73 32.93 32.96 0 -0.68(-2.02%)
Jun 03, 2013 33.88 33.88 33.31 33.64 1,404,252 -0.14(-0.42%)
May 31, 2013 34.11 34.34 33.78 33.78 996,299 -0.48(-1.40%)
May 30, 2013 34.01 34.35 33.93 34.26 0 +0.34(+0.99%)
May 29, 2013 34.16 34.18 33.78 33.93 1,045,060 -0.39(-1.14%)
May 28, 2013 34.33 34.74 34.23 34.32 854,930 +0.11(+0.33%)
May 24, 2013 33.88 34.21 33.63 34.21 0 +0.13(+0.38%)
May 23, 2013 34.01 34.11 33.67 34.08 0 -0.11(-0.31%)
May 22, 2013 34.60 34.97 34.03 34.18 0 -0.36(-1.03%)
May 21, 2013 35.19 35.30 34.46 34.54 0 -0.57(-1.63%)
May 20, 2013 35.43 35.48 35.06 35.11 0 -0.33(-0.93%)
May 17, 2013 35.26 35.57 35.26 35.44 0 +0.23(+0.65%)
May 16, 2013 35.95 36.03 35.19 35.21 1,910,919 -0.72(-2.01%)
May 15, 2013 35.67 35.97 35.67 35.93 0 +0.61(+1.72%)
May 13, 2013 35.06 35.40 34.90 35.33 0 +0.14(+0.39%)
May 10, 2013 35.07 35.19 34.95 35.19 0 +0.14(+0.41%)
May 09, 2013 35.25 35.35 34.93 35.05 0 -0.26(-0.73%)
May 08, 2013 35.13 35.30 35.09 35.30 0 +0.11(+0.32%)
May 07, 2013 35.24 35.30 35.13 35.19 0 -0.06(-0.18%)
May 06, 2013 35.25 35.48 35.06 35.25 0 +0.10(+0.28%)
May 03, 2013 35.12 35.24 34.77 35.15 0 +0.39(+1.11%)
May 02, 2013 34.59 34.78 34.48 34.77 0 +0.26(+0.77%)
May 01, 2013 34.73 35.00 34.47 34.50 0 -0.40(-1.15%)
Apr 30, 2013 34.35 34.94 34.32 34.90 0 +0.44(+1.28%)
Apr 29, 2013 34.36 34.54 34.23 34.46 775,285 +0.14(+0.40%)
Apr 26, 2013 34.98 34.90 34.17 34.33 979,069 -0.57(-1.64%)
Apr 25, 2013 35.17 35.21 34.82 34.90 582,121 -0.03(-0.08%)
Apr 24, 2013 34.72 34.97 34.70 34.93 0 +0.19(+0.55%)
Apr 23, 2013 34.50 34.82 34.42 34.73 879,262 +0.49(+1.44%)
Apr 22, 2013 34.04 34.32 33.78 34.24 514,531 +0.21(+0.63%)
Apr 19, 2013 33.62 34.18 33.41 34.03 2,566,289 +0.62(+1.86%)
Apr 18, 2013 34.12 34.12 33.31 33.41 1,045,925 -0.60(-1.76%)
Apr 17, 2013 34.49 34.59 33.86 34.01 1,247,431 -0.80(-2.30%)
Apr 16, 2013 34.45 34.84 34.36 34.80 785,506 +0.51(+1.50%)
Apr 15, 2013 34.77 35.15 34.28 34.29 1,301,548 -0.54(-1.54%)
Apr 12, 2013 34.92 35.12 34.77 34.83 892,748 -0.16(-0.47%)
Apr 11, 2013 34.49 35.05 34.46 34.99 1,044,885 +0.48(+1.39%)
Apr 10, 2013 34.04 34.53 33.83 34.51 1,061,512 +0.50(+1.47%)
Apr 09, 2013 34.05 34.15 33.78 34.01 942,109 -0.09(-0.27%)
Apr 08, 2013 33.81 34.11 33.65 34.11 540,868 +0.31(+0.91%)
Apr 05, 2013 33.53 33.83 33.38 33.80 824,832 -0.14(-0.40%)
Apr 04, 2013 33.95 34.14 33.71 33.93 668,211 +0.09(+0.25%)
Apr 03, 2013 34.01 34.03 33.70 33.85 1,136,230 -0.07(-0.21%)
Apr 02, 2013 33.74 33.93 33.61 33.92 899,847 +0.29(+0.87%)
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.