Skip to main content

Cincinnati Financial (NQ: CINF )

136.44 +0.27 (+0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.61 46.88 46.88 46.88 461,676 -0.74(-1.55%)
Dec 30, 2015 47.82 48.06 47.56 47.62 494,696 -0.35(-0.73%)
Dec 29, 2015 47.83 48.11 47.62 47.97 415,112 +0.39(+0.82%)
Dec 28, 2015 47.18 47.59 46.99 47.58 430,249 +0.33(+0.70%)
Dec 24, 2015 47.11 47.25 47.25 47.25 405,891 +0.21(+0.44%)
Dec 23, 2015 47.31 47.33 46.84 47.04 768,507 -0.02(-0.05%)
Dec 22, 2015 46.35 47.14 46.18 47.06 678,172 +0.85(+1.83%)
Dec 21, 2015 46.18 46.49 45.64 46.22 691,004 +0.29(+0.62%)
Dec 18, 2015 47.04 47.14 45.96 45.93 2,490,280 -1.33(-2.82%)
Dec 17, 2015 47.99 47.99 47.22 47.26 811,634 -0.79(-1.65%)
Dec 16, 2015 47.62 48.08 46.35 48.05 1,117,848 +0.71(+1.51%)
Dec 15, 2015 47.20 47.48 47.05 47.34 1,119,429 +0.61(+1.31%)
Dec 14, 2015 46.70 47.12 46.28 46.73 962,960 +0.24(+0.51%)
Dec 11, 2015 46.67 47.05 46.32 46.49 629,583 -0.67(-1.42%)
Dec 10, 2015 47.35 47.43 46.93 47.16 530,932 -0.18(-0.38%)
Dec 09, 2015 47.78 48.18 47.21 47.34 771,895 -0.64(-1.33%)
Dec 08, 2015 47.95 48.18 47.79 47.98 651,288 -0.28(-0.57%)
Dec 07, 2015 48.19 48.39 48.00 48.26 869,377 -0.09(-0.18%)
Dec 04, 2015 47.42 48.37 47.42 48.34 787,253 +1.14(+2.41%)
Dec 03, 2015 48.13 48.13 47.01 47.20 1,029,677 -0.71(-1.48%)
Dec 02, 2015 48.22 48.42 47.84 47.91 844,307 -0.42(-0.86%)
Dec 01, 2015 48.03 48.33 47.83 48.33 864,692 +0.64(+1.35%)
Nov 30, 2015 47.86 47.99 47.37 47.68 1,263,207 +0.02(+0.05%)
Nov 27, 2015 47.60 47.76 47.29 47.66 341,024 +0.17(+0.36%)
Nov 25, 2015 48.01 47.49 47.49 47.49 684,908 -0.33(-0.69%)
Nov 24, 2015 47.65 47.89 47.35 47.81 747,783 -0.13(-0.28%)
Nov 23, 2015 47.64 48.00 47.54 47.95 1,075,349 +0.34(+0.70%)
Nov 20, 2015 47.61 47.67 47.38 47.61 1,171,773 +0.21(+0.44%)
Nov 19, 2015 47.28 47.42 47.16 47.40 759,224 +0.16(+0.35%)
Nov 18, 2015 47.02 47.36 46.87 47.24 1,088,138 +0.43(+0.92%)
Nov 17, 2015 47.03 47.16 46.71 46.81 732,683 -0.22(-0.46%)
Nov 16, 2015 46.42 47.03 46.37 47.03 758,899 +0.59(+1.26%)
Nov 13, 2015 46.67 46.95 46.38 46.44 566,758 -0.34(-0.73%)
Nov 12, 2015 47.06 47.40 46.77 46.78 554,873 -0.55(-1.15%)
Nov 11, 2015 47.54 47.54 47.10 47.33 601,394 +0.07(+0.15%)
Nov 10, 2015 46.99 47.27 46.98 47.26 779,617 +0.28(+0.60%)
Nov 09, 2015 47.38 47.51 46.80 46.98 462,417 -0.51(-1.07%)
Nov 06, 2015 47.29 47.69 47.09 47.49 757,274 +0.22(+0.46%)
Nov 05, 2015 47.23 47.42 47.06 47.27 597,116 +0.09(+0.20%)
Nov 04, 2015 47.02 47.41 46.91 47.17 627,769 +0.09(+0.18%)
Nov 03, 2015 47.33 47.50 46.99 47.09 899,899 -0.16(-0.33%)
Nov 02, 2015 47.30 47.52 47.16 47.24 790,307 +0.25(+0.53%)
Oct 30, 2015 47.74 47.84 46.98 46.99 1,141,316 -0.75(-1.57%)
Oct 29, 2015 47.42 47.89 47.21 47.74 793,909 +0.31(+0.66%)
Oct 28, 2015 46.30 47.48 46.07 47.43 1,272,047 +1.20(+2.60%)
Oct 27, 2015 45.92 46.30 45.86 46.23 1,311,140 +0.06(+0.14%)
Oct 26, 2015 46.18 46.31 45.94 46.17 656,186 +0.10(+0.22%)
Oct 23, 2015 46.14 46.19 45.77 46.07 727,101 +0.20(+0.44%)
Oct 22, 2015 45.39 46.00 45.32 45.86 953,293 +0.63(+1.40%)
Oct 21, 2015 45.25 45.51 45.11 45.23 683,563 +0.19(+0.42%)
Oct 20, 2015 44.88 45.11 44.81 45.04 479,232 +0.28(+0.63%)
Oct 19, 2015 44.31 44.78 44.22 44.76 508,279 +0.37(+0.84%)
Oct 16, 2015 44.33 44.47 44.08 44.39 587,686 +0.30(+0.67%)
Oct 15, 2015 43.74 44.12 43.40 44.09 843,751 +0.62(+1.42%)
Oct 14, 2015 43.71 43.84 43.39 43.48 819,490 -0.18(-0.41%)
Oct 13, 2015 44.10 44.24 43.59 43.66 974,927 -0.57(-1.29%)
Oct 12, 2015 43.81 44.37 43.78 44.22 570,025 +0.40(+0.91%)
Oct 09, 2015 43.91 44.05 43.67 43.83 606,526 -0.04(-0.09%)
Oct 08, 2015 43.12 43.87 43.03 43.87 666,082 +0.76(+1.76%)
Oct 07, 2015 42.90 43.18 42.66 43.11 688,915 +0.48(+1.14%)
Oct 06, 2015 42.80 42.92 42.58 42.62 691,895 -0.33(-0.76%)
Oct 05, 2015 42.59 42.98 42.57 42.95 873,947 +0.77(+1.83%)
Oct 02, 2015 41.20 42.20 41.07 42.18 1,025,535 +0.40(+0.95%)
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.