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 30, 2015 38.69 39.03 38.58 38.82 948,310 +0.33(+0.86%)
Jun 29, 2015 38.92 39.13 38.48 38.48 928,740 -0.90(-2.28%)
Jun 26, 2015 39.10 39.49 39.01 39.38 712,508 +0.34(+0.87%)
Jun 25, 2015 39.57 39.59 39.04 39.04 565,401 -0.38(-0.96%)
Jun 24, 2015 39.79 39.83 39.41 39.42 628,868 -0.46(-1.16%)
Jun 23, 2015 39.75 39.89 39.67 39.88 449,893 +0.13(+0.33%)
Jun 22, 2015 39.78 39.99 39.70 39.75 671,750 +0.17(+0.43%)
Jun 19, 2015 39.92 39.95 39.58 39.58 1,423,715 -0.37(-0.93%)
Jun 18, 2015 39.61 40.05 39.57 39.95 1,042,337 +0.57(+1.45%)
Jun 17, 2015 39.47 39.54 39.20 39.38 822,250 +0.04(+0.10%)
Jun 16, 2015 38.82 39.39 38.82 39.34 716,641 +0.39(+0.99%)
Jun 15, 2015 38.93 39.22 38.81 38.96 770,342 -0.31(-0.79%)
Jun 12, 2015 39.56 39.56 39.20 39.26 568,638 -0.33(-0.83%)
Jun 11, 2015 39.27 39.62 39.17 39.59 714,420 +0.36(+0.92%)
Jun 10, 2015 38.64 39.30 38.55 39.23 535,612 +0.77(+2.00%)
Jun 09, 2015 38.33 38.68 38.25 38.46 550,259 +0.04(+0.11%)
Jun 08, 2015 38.63 38.78 38.41 38.42 529,849 -0.31(-0.81%)
Jun 05, 2015 38.84 39.10 38.67 38.74 507,449 -0.02(-0.06%)
Jun 04, 2015 39.09 39.13 38.73 38.76 559,423 -0.47(-1.19%)
Jun 03, 2015 38.97 39.31 38.81 39.23 625,471 +0.38(+0.98%)
Jun 02, 2015 38.57 38.93 38.52 38.85 884,205 +0.14(+0.37%)
Jun 01, 2015 38.88 39.26 38.57 38.70 506,195 -0.07(-0.18%)
May 29, 2015 39.14 39.18 38.77 38.77 498,594 -0.41(-1.04%)
May 28, 2015 39.08 39.23 38.91 39.18 417,528 +0.11(+0.27%)
May 27, 2015 38.80 39.13 38.72 39.07 520,433 +0.37(+0.95%)
May 26, 2015 38.94 39.05 38.67 38.70 505,815 -0.34(-0.88%)
May 22, 2015 39.38 39.05 39.05 39.05 335,644 -0.23(-0.59%)
May 21, 2015 39.29 39.43 39.23 39.28 398,760 -0.09(-0.23%)
May 20, 2015 39.46 39.47 39.25 39.37 401,952 -0.04(-0.10%)
May 19, 2015 39.40 39.44 39.19 39.41 501,513 +0.14(+0.35%)
May 18, 2015 39.00 39.32 38.87 39.27 272,423 +0.28(+0.71%)
May 15, 2015 39.20 39.31 38.88 39.00 642,081 -0.20(-0.51%)
May 14, 2015 38.94 39.21 38.78 39.20 425,471 +0.40(+1.03%)
May 13, 2015 39.01 39.23 38.77 38.80 686,411 -0.14(-0.35%)
May 12, 2015 39.14 39.21 38.81 38.93 666,377 -0.26(-0.66%)
May 11, 2015 39.46 39.47 39.13 39.20 727,549 -0.26(-0.67%)
May 08, 2015 39.36 39.60 39.24 39.46 572,244 +0.39(+1.01%)
May 07, 2015 38.87 39.30 38.79 39.07 530,059 +0.13(+0.33%)
May 06, 2015 39.03 39.17 38.68 38.93 519,481 -0.10(-0.26%)
May 05, 2015 39.16 39.49 38.98 39.03 690,340 -0.28(-0.72%)
May 04, 2015 38.97 39.36 38.90 39.32 818,498 +0.32(+0.83%)
May 01, 2015 39.10 39.31 38.56 39.00 831,286 +0.18(+0.45%)
Apr 30, 2015 38.76 39.13 38.63 38.82 998,457 -0.28(-0.73%)
Apr 29, 2015 39.27 39.76 38.67 39.10 1,060,182 -1.30(-3.21%)
Apr 28, 2015 39.95 40.43 39.83 40.40 603,837 +0.34(+0.84%)
Apr 27, 2015 40.46 40.46 39.98 40.06 602,598 -0.23(-0.57%)
Apr 24, 2015 40.15 40.33 39.96 40.29 536,325 +0.20(+0.50%)
Apr 23, 2015 39.82 40.23 39.80 40.09 453,614 +0.11(+0.27%)
Apr 22, 2015 40.10 40.10 39.62 39.99 485,007 -0.02(-0.06%)
Apr 21, 2015 40.47 40.58 39.97 40.01 521,589 -0.44(-1.10%)
Apr 20, 2015 40.48 40.61 40.31 40.45 592,965 +0.16(+0.40%)
Apr 17, 2015 40.76 40.82 40.19 40.29 670,311 -0.77(-1.87%)
Apr 16, 2015 41.10 41.15 40.81 41.06 431,886 -0.11(-0.26%)
Apr 15, 2015 41.40 41.53 41.16 41.17 372,856 -0.09(-0.22%)
Apr 14, 2015 40.97 41.35 40.88 41.26 597,783 +0.21(+0.50%)
Apr 13, 2015 41.01 41.31 40.87 41.05 377,770 +0.02(+0.06%)
Apr 10, 2015 41.06 41.15 40.92 41.03 430,586 +0.02(+0.06%)
Apr 09, 2015 41.11 41.25 40.69 41.00 450,274 -0.18(-0.43%)
Apr 08, 2015 40.82 41.20 40.64 41.18 718,028 +0.28(+0.67%)
Apr 07, 2015 41.46 41.59 40.89 40.91 560,982 -0.46(-1.11%)
Apr 06, 2015 40.60 41.51 40.38 41.36 554,864 +0.38(+0.92%)
Apr 02, 2015 40.84 40.99 40.99 40.99 358,081 +0.15(+0.38%)
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.