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, 2017 60.14 60.17 59.55 59.78 832,614 +0.02(+0.04%)
Jun 29, 2017 60.19 60.39 59.41 59.76 609,461 -0.11(-0.18%)
Jun 28, 2017 59.72 60.18 59.39 59.86 385,957 +0.52(+0.88%)
Jun 27, 2017 59.44 59.69 59.01 59.34 457,316 -0.03(-0.06%)
Jun 26, 2017 58.80 59.44 58.77 59.38 387,880 +0.60(+1.02%)
Jun 23, 2017 59.05 59.18 58.58 58.77 672,557 -0.19(-0.32%)
Jun 22, 2017 59.04 59.17 58.72 58.96 496,444 -0.13(-0.22%)
Jun 21, 2017 59.76 59.85 59.03 59.10 453,221 -0.63(-1.05%)
Jun 20, 2017 60.21 60.32 59.69 59.72 473,528 -0.59(-0.98%)
Jun 19, 2017 60.58 60.68 60.10 60.32 562,553 -0.12(-0.20%)
Jun 16, 2017 60.59 60.63 60.09 60.44 1,086,849 -0.11(-0.19%)
Jun 15, 2017 59.47 60.61 59.47 60.56 475,968 +0.69(+1.15%)
Jun 14, 2017 59.59 60.03 59.36 59.87 484,169 +0.14(+0.23%)
Jun 13, 2017 60.07 60.07 59.43 59.73 604,328 -0.11(-0.19%)
Jun 12, 2017 58.78 59.90 58.70 59.84 872,342 +1.02(+1.73%)
Jun 09, 2017 57.87 58.85 57.87 58.83 638,048 +1.08(+1.87%)
Jun 08, 2017 57.15 57.83 57.04 57.74 669,016 +0.74(+1.29%)
Jun 07, 2017 57.14 57.15 56.79 57.01 765,656 +0.07(+0.12%)
Jun 06, 2017 57.33 57.65 56.91 56.94 658,398 -0.70(-1.22%)
Jun 05, 2017 57.79 58.07 57.61 57.65 570,200 -0.31(-0.54%)
Jun 02, 2017 58.10 58.21 57.81 57.96 587,527 -0.17(-0.30%)
Jun 01, 2017 57.36 58.13 57.29 58.13 671,989 +0.70(+1.21%)
May 31, 2017 57.21 57.51 56.84 57.43 974,407 +0.45(+0.79%)
May 30, 2017 57.09 57.18 56.66 56.98 590,826 -0.31(-0.54%)
May 26, 2017 57.64 57.74 57.24 57.29 532,190 -0.44(-0.77%)
May 25, 2017 57.22 57.79 57.15 57.74 615,710 +0.61(+1.08%)
May 24, 2017 57.20 57.35 56.95 57.12 370,181 +0.11(+0.19%)
May 23, 2017 57.15 57.23 56.80 57.02 495,263 +0.03(+0.06%)
May 22, 2017 56.75 57.08 56.60 56.98 424,523 +0.40(+0.71%)
May 19, 2017 56.67 57.00 56.36 56.58 637,291 +0.05(+0.09%)
May 18, 2017 56.35 57.00 56.13 56.53 894,900 +0.24(+0.42%)
May 17, 2017 56.20 56.55 56.14 56.29 901,006 -0.52(-0.92%)
May 16, 2017 57.05 57.18 56.74 56.82 427,428 -0.24(-0.42%)
May 15, 2017 56.61 57.21 56.61 57.06 735,039 +0.46(+0.81%)
May 12, 2017 56.61 57.20 56.55 56.60 622,603 -0.26(-0.46%)
May 11, 2017 56.44 57.05 56.38 56.86 723,568 +0.14(+0.25%)
May 10, 2017 56.52 57.09 56.45 56.72 855,950 +0.18(+0.32%)
May 09, 2017 57.39 57.55 56.37 56.54 760,670 -0.76(-1.33%)
May 08, 2017 58.11 58.19 57.28 57.30 534,120 -0.75(-1.28%)
May 05, 2017 58.43 58.46 57.80 58.05 692,910 -0.11(-0.18%)
May 04, 2017 58.40 58.81 57.84 58.15 994,021 -0.18(-0.31%)
May 03, 2017 58.30 58.89 58.07 58.34 949,955 +0.10(+0.17%)
May 02, 2017 58.49 58.65 58.17 58.24 568,488 -0.05(-0.08%)
May 01, 2017 59.19 59.33 57.89 58.29 1,016,101 -0.79(-1.35%)
Apr 28, 2017 60.06 60.06 59.04 59.08 1,185,425 -0.78(-1.30%)
Apr 27, 2017 59.01 60.06 58.58 59.86 807,046 +0.95(+1.61%)
Apr 26, 2017 58.87 59.54 58.74 58.91 764,348 +0.05(+0.08%)
Apr 25, 2017 58.74 59.30 58.64 58.86 543,316 +0.30(+0.50%)
Apr 24, 2017 58.42 58.70 58.22 58.56 706,242 +1.05(+1.82%)
Apr 21, 2017 57.70 58.25 57.34 57.52 748,109 -0.22(-0.38%)
Apr 20, 2017 57.43 57.81 57.08 57.74 808,705 +0.34(+0.59%)
Apr 19, 2017 58.11 58.26 57.17 57.40 705,625 -0.43(-0.74%)
Apr 18, 2017 58.18 58.26 57.35 57.83 822,513 -0.85(-1.45%)
Apr 17, 2017 57.88 58.69 57.87 58.68 490,242 +0.93(+1.62%)
Apr 13, 2017 58.05 58.33 57.65 57.74 499,075 -0.34(-0.58%)
Apr 12, 2017 58.41 58.46 57.78 58.08 547,968 -0.43(-0.73%)
Apr 11, 2017 58.02 58.65 57.93 58.51 459,799 +0.12(+0.21%)
Apr 10, 2017 57.67 58.50 57.60 58.38 780,530 +0.82(+1.42%)
Apr 07, 2017 57.73 58.53 57.47 57.56 940,800 -0.50(-0.86%)
Apr 06, 2017 58.01 58.35 57.65 58.06 601,468 +0.03(+0.06%)
Apr 05, 2017 58.76 58.81 57.89 58.03 704,905 -0.61(-1.05%)
Apr 04, 2017 58.51 58.84 58.32 58.65 622,838 -0.02(-0.03%)
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.