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 29, 2017 64.19 64.19 63.45 63.57 668,543 -0.67(-1.05%)
Sep 28, 2017 63.64 64.38 63.54 64.24 391,938 +0.40(+0.62%)
Sep 27, 2017 64.08 63.29 63.84 468,575 +0.61(+0.96%)
Sep 26, 2017 63.35 63.68 62.78 63.24 498,932 -0.12(-0.20%)
Sep 25, 2017 62.83 63.47 62.74 63.36 340,110 +0.37(+0.58%)
Sep 22, 2017 62.70 63.10 62.67 63.00 268,653 +0.25(+0.40%)
Sep 21, 2017 63.06 63.39 62.36 62.75 357,865 -0.21(-0.33%)
Sep 20, 2017 62.78 63.01 62.52 62.96 373,470 +0.24(+0.38%)
Sep 19, 2017 62.93 63.05 62.56 62.72 494,674 -0.03(-0.05%)
Sep 18, 2017 62.29 62.92 61.88 62.75 857,317 +0.71(+1.14%)
Sep 15, 2017 62.30 62.51 61.68 62.04 1,686,438 -0.33(-0.53%)
Sep 14, 2017 62.58 62.69 62.06 62.37 559,872 -0.26(-0.42%)
Sep 13, 2017 63.10 63.19 62.54 62.63 612,265 -0.59(-0.93%)
Sep 12, 2017 62.96 63.25 62.68 63.22 477,070 +0.11(+0.17%)
Sep 11, 2017 62.86 63.58 62.77 63.11 623,200 +0.62(+0.99%)
Sep 08, 2017 60.56 62.65 60.56 62.49 775,852 +1.73(+2.85%)
Sep 07, 2017 61.92 61.92 60.11 60.76 904,761 -1.20(-1.93%)
Sep 06, 2017 61.81 62.44 61.55 61.96 752,099 +0.29(+0.47%)
Sep 05, 2017 63.46 63.46 61.51 61.67 668,783 -1.81(-2.85%)
Sep 01, 2017 63.64 63.97 63.37 63.48 495,163 +0.10(+0.16%)
Aug 31, 2017 63.44 63.59 63.25 63.38 527,235 +0.01(+0.01%)
Aug 30, 2017 63.24 63.63 63.12 63.37 435,395 +0.04(+0.07%)
Aug 29, 2017 63.29 63.59 63.18 63.33 373,959 -0.26(-0.40%)
Aug 28, 2017 63.99 64.01 63.20 63.58 463,768 -0.31(-0.48%)
Aug 25, 2017 63.32 64.04 63.26 63.89 401,894 +0.85(+1.35%)
Aug 24, 2017 63.48 63.62 62.97 63.04 462,225 -0.35(-0.55%)
Aug 23, 2017 63.54 63.78 63.32 63.38 444,359 -0.51(-0.80%)
Aug 22, 2017 63.71 63.99 63.35 63.90 722,699 +0.40(+0.64%)
Aug 21, 2017 63.87 63.87 63.14 63.49 836,119 -0.30(-0.47%)
Aug 18, 2017 63.89 64.29 63.33 63.79 829,314 -0.26(-0.40%)
Aug 17, 2017 65.18 65.30 63.97 64.04 560,930 -1.20(-1.85%)
Aug 16, 2017 65.49 65.85 65.17 65.25 505,900 -0.27(-0.42%)
Aug 15, 2017 65.78 65.83 65.31 65.52 491,591 -0.07(-0.11%)
Aug 14, 2017 65.69 65.92 65.47 65.59 605,460 +0.44(+0.67%)
Aug 11, 2017 65.92 66.12 65.08 65.16 436,073 -0.51(-0.78%)
Aug 10, 2017 65.98 66.27 65.49 65.67 481,240 -0.59(-0.88%)
Aug 09, 2017 65.55 66.27 65.33 66.25 435,984 +0.48(+0.73%)
Aug 08, 2017 65.97 66.54 65.71 65.78 651,129 -0.13(-0.20%)
Aug 07, 2017 66.29 66.43 65.78 65.91 624,993 -0.32(-0.49%)
Aug 04, 2017 66.92 65.98 66.23 666,204 -0.18(-0.27%)
Aug 03, 2017 67.62 67.62 64.99 66.41 1,265,428 +2.74(+4.30%)
Aug 02, 2017 63.42 64.14 63.09 63.67 754,732 +0.59(+0.93%)
Aug 01, 2017 62.96 63.27 62.61 63.09 777,524 +0.27(+0.43%)
Jul 31, 2017 62.60 63.04 62.51 62.82 707,763 +0.29(+0.46%)
Jul 28, 2017 61.99 62.58 61.88 62.53 449,749 +0.54(+0.86%)
Jul 27, 2017 61.93 62.35 61.49 61.99 736,713 +0.14(+0.23%)
Jul 26, 2017 62.51 62.51 61.69 61.85 516,098 -0.58(-0.92%)
Jul 25, 2017 62.52 62.64 62.20 62.43 631,376 +0.35(+0.57%)
Jul 24, 2017 61.44 62.13 61.40 62.07 466,931 +0.69(+1.13%)
Jul 21, 2017 60.96 61.53 60.96 61.38 467,048 +0.30(+0.49%)
Jul 20, 2017 61.11 60.17 61.08 488,272 +0.62(+1.02%)
Jul 19, 2017 59.71 60.56 59.63 60.46 466,437 +0.78(+1.30%)
Jul 18, 2017 59.67 59.87 59.34 59.69 472,884 -0.30(-0.49%)
Jul 17, 2017 59.90 60.20 59.59 59.99 560,331 +0.03(+0.06%)
Jul 14, 2017 59.57 60.18 59.29 59.95 409,200 +0.16(+0.26%)
Jul 13, 2017 59.47 60.01 59.15 59.80 500,306 +0.43(+0.72%)
Jul 12, 2017 59.29 59.41 59.09 59.37 474,625 +0.12(+0.19%)
Jul 11, 2017 59.47 59.60 59.05 59.25 470,118 -0.26(-0.43%)
Jul 10, 2017 59.80 59.94 59.47 59.51 648,275 -0.42(-0.70%)
Jul 07, 2017 59.75 60.25 59.49 59.93 631,308 +0.38(+0.64%)
Jul 06, 2017 59.81 59.90 59.40 59.55 698,741 -0.30(-0.50%)
Jul 05, 2017 60.50 60.50 59.57 59.85 551,836 -0.45(-0.74%)
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.