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 (%)
Sep 30, 2013 34.32 34.42 34.09 34.28 907,813 -0.22(-0.63%)
Sep 27, 2013 34.28 34.53 34.05 34.50 0 +0.15(+0.44%)
Sep 26, 2013 34.33 34.54 34.16 34.34 488,516 +0.08(+0.23%)
Sep 25, 2013 34.15 34.37 34.15 34.26 652,755 +0.09(+0.28%)
Sep 24, 2013 34.28 34.46 34.05 34.17 572,947 -0.01(-0.02%)
Sep 23, 2013 34.42 34.42 34.16 34.18 755,189 -0.31(-0.89%)
Sep 20, 2013 34.43 34.74 34.20 34.48 0 +0.04(+0.13%)
Sep 19, 2013 34.39 34.64 34.39 34.44 1,157,212 +0.13(+0.38%)
Sep 18, 2013 33.94 34.33 33.86 34.31 0 +0.33(+0.96%)
Sep 17, 2013 34.07 34.10 33.91 33.98 0 -0.01(-0.04%)
Sep 16, 2013 33.91 34.08 33.80 34.00 0 +0.46(+1.37%)
Sep 13, 2013 31.42 33.54 31.42 33.54 0 +0.19(+0.56%)
Sep 12, 2013 33.54 33.65 33.30 33.35 477,285 -0.14(-0.43%)
Sep 11, 2013 33.51 33.68 33.31 33.49 721,946 -0.09(-0.26%)
Sep 10, 2013 33.59 33.67 33.36 33.58 2,100,028 +0.27(+0.80%)
Sep 09, 2013 32.93 33.36 32.88 33.31 0 +0.48(+1.45%)
Sep 06, 2013 33.29 33.40 32.53 32.84 0 -0.31(-0.93%)
Sep 05, 2013 33.10 33.26 32.98 33.15 0 +0.01(+0.04%)
Sep 04, 2013 32.98 33.28 32.82 33.13 860,795 +0.14(+0.44%)
Sep 03, 2013 33.32 33.54 32.67 32.99 908,804 +0.09(+0.26%)
Aug 30, 2013 33.31 33.44 32.77 32.90 0 -0.37(-1.13%)
Aug 29, 2013 33.05 33.41 32.95 33.28 354,816 +0.16(+0.48%)
Aug 28, 2013 33.34 33.39 33.07 33.12 0 -0.20(-0.61%)
Aug 27, 2013 33.48 33.59 33.23 33.32 0 -0.47(-1.39%)
Aug 26, 2013 34.09 34.19 33.75 33.79 585,271 -0.34(-0.99%)
Aug 23, 2013 34.32 34.32 33.98 34.13 0 -0.11(-0.32%)
Aug 22, 2013 34.05 34.29 33.94 34.24 255,789 +0.31(+0.91%)
Aug 21, 2013 34.09 34.24 33.76 33.93 0 -0.28(-0.82%)
Aug 20, 2013 34.04 34.32 33.85 34.21 565,020 +0.22(+0.64%)
Aug 19, 2013 34.41 34.50 33.98 33.99 454,546 -0.41(-1.19%)
Aug 16, 2013 34.29 34.61 34.20 34.40 0 +0.01(+0.02%)
Aug 15, 2013 34.83 34.94 34.28 34.39 661,997 -0.83(-2.35%)
Aug 14, 2013 35.03 35.25 34.94 35.22 0 +0.11(+0.31%)
Aug 13, 2013 34.86 35.24 34.70 35.12 646,548 +0.16(+0.45%)
Aug 12, 2013 34.81 35.14 34.60 34.96 309,244 -0.09(-0.27%)
Aug 09, 2013 35.07 35.22 34.82 35.05 411,428 -0.05(-0.14%)
Aug 08, 2013 35.08 35.21 34.87 35.10 423,466 +0.13(+0.37%)
Aug 07, 2013 35.01 35.07 34.73 34.97 492,013 -0.14(-0.41%)
Aug 06, 2013 35.37 35.46 34.95 35.12 948,381 -0.27(-0.75%)
Aug 05, 2013 35.75 35.78 35.27 35.38 747,241 -0.45(-1.25%)
Aug 02, 2013 35.89 35.95 35.68 35.83 654,672 -0.13(-0.36%)
Aug 01, 2013 35.53 36.00 35.53 35.96 718,559 +0.66(+1.86%)
Jul 31, 2013 35.41 35.47 35.13 35.30 837,928 +0.06(+0.16%)
Jul 30, 2013 35.63 35.68 35.15 35.24 659,767 -0.12(-0.35%)
Jul 29, 2013 35.37 35.46 35.21 35.37 0 -0.01(-0.04%)
Jul 26, 2013 35.25 35.52 34.91 35.38 0 +0.17(+0.47%)
Jul 25, 2013 34.88 35.24 34.79 35.22 0 +0.15(+0.43%)
Jul 24, 2013 35.73 35.83 34.96 35.06 0 -0.60(-1.70%)
Jul 23, 2013 36.02 36.02 35.53 35.67 1,077,898 -0.35(-0.96%)
Jul 22, 2013 35.69 36.02 35.69 36.02 0 +0.32(+0.91%)
Jul 19, 2013 35.74 35.81 35.50 35.69 0 -0.05(-0.14%)
Jul 18, 2013 35.41 35.77 35.40 35.74 0 +0.43(+1.22%)
Jul 17, 2013 35.46 35.67 35.22 35.31 562,133 +0.03(+0.08%)
Jul 16, 2013 35.71 35.74 35.14 35.28 0 -0.30(-0.85%)
Jul 15, 2013 35.64 35.64 35.38 35.58 0 +0.16(+0.45%)
Jul 12, 2013 35.06 35.45 35.02 35.42 0 +0.25(+0.72%)
Jul 11, 2013 35.35 35.39 35.08 35.17 1,029,689 +0.23(+0.66%)
Jul 10, 2013 34.66 34.97 34.52 34.94 0 +0.30(+0.85%)
Jul 09, 2013 34.46 34.70 34.19 34.65 0 +0.50(+1.48%)
Jul 08, 2013 33.78 34.19 33.47 34.14 0 +0.55(+1.63%)
Jul 05, 2013 33.61 33.67 33.34 33.60 0 +0.23(+0.69%)
Jul 03, 2013 32.75 33.42 32.75 33.36 0 -0.01(-0.02%)
Jul 02, 2013 33.49 33.68 33.29 33.37 0 -0.15(-0.45%)
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.