Skip to main content

Cincinnati Financial (NQ: CINF )

135.87 -0.43 (-0.32%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.63 35.97 35.34 35.43 795,323 -0.21(-0.58%)
Sep 29, 2014 36.67 36.67 35.26 35.64 695,561 +0.08(+0.22%)
Sep 26, 2014 35.45 35.70 35.24 35.56 519,515 +0.19(+0.53%)
Sep 25, 2014 35.83 35.96 35.35 35.37 980,407 -0.59(-1.65%)
Sep 24, 2014 35.73 36.01 35.65 35.97 678,030 +0.29(+0.82%)
Sep 23, 2014 36.13 36.19 35.67 35.67 598,983 -0.53(-1.46%)
Sep 22, 2014 36.40 36.61 36.15 36.20 565,147 -0.23(-0.64%)
Sep 19, 2014 36.47 36.55 36.18 36.43 1,557,066 +0.11(+0.31%)
Sep 18, 2014 36.16 36.43 36.09 36.32 489,911 +0.18(+0.50%)
Sep 17, 2014 36.24 36.29 36.02 36.14 427,507 +0.04(+0.10%)
Sep 16, 2014 35.95 36.23 35.91 36.10 614,948 +0.02(+0.06%)
Sep 15, 2014 35.91 36.18 35.75 36.08 543,503 +0.23(+0.65%)
Sep 12, 2014 35.99 36.03 35.78 35.85 644,287 -0.16(-0.44%)
Sep 11, 2014 35.78 36.04 35.78 36.00 509,087 +0.07(+0.21%)
Sep 10, 2014 35.90 36.06 35.79 35.93 398,875 +0.07(+0.19%)
Sep 09, 2014 36.08 36.16 35.82 35.86 455,276 -0.32(-0.89%)
Sep 08, 2014 36.29 36.46 35.95 36.18 693,857 -0.13(-0.35%)
Sep 05, 2014 35.91 36.32 35.88 36.31 815,337 +0.38(+1.06%)
Sep 04, 2014 35.91 36.08 35.91 35.93 711,672 +0.07(+0.19%)
Sep 03, 2014 36.20 36.26 35.85 35.86 1,095,098 -0.16(-0.46%)
Sep 02, 2014 36.02 36.20 35.96 36.02 666,580 +0.14(+0.39%)
Aug 29, 2014 35.99 35.88 35.88 35.88 1,171,070 -0.10(-0.29%)
Aug 28, 2014 35.99 36.10 35.98 35.99 739,672 -0.17(-0.47%)
Aug 27, 2014 36.14 36.27 36.10 36.16 645,669 -0.04(-0.12%)
Aug 26, 2014 36.28 36.42 36.19 36.20 472,679 -0.07(-0.21%)
Aug 25, 2014 36.23 36.33 36.01 36.28 471,986 +0.28(+0.79%)
Aug 22, 2014 36.27 36.29 36.00 35.99 494,483 -0.23(-0.64%)
Aug 21, 2014 35.89 36.24 35.76 36.23 613,429 +0.34(+0.96%)
Aug 20, 2014 35.70 36.05 35.70 35.88 493,520 +0.06(+0.17%)
Aug 19, 2014 35.78 35.85 35.66 35.82 396,277 +0.07(+0.19%)
Aug 18, 2014 35.84 36.08 35.67 35.76 606,800 +0.06(+0.17%)
Aug 15, 2014 35.73 35.85 35.43 35.70 828,561 +0.01(+0.04%)
Aug 14, 2014 35.41 35.69 35.36 35.68 428,716 +0.35(+0.98%)
Aug 13, 2014 35.37 35.37 35.17 35.33 696,138 +0.13(+0.37%)
Aug 12, 2014 35.08 35.35 34.99 35.20 416,157 +0.11(+0.32%)
Aug 11, 2014 35.16 35.23 34.92 35.09 458,144 +0.10(+0.28%)
Aug 08, 2014 34.73 34.94 34.52 34.99 414,554 +0.43(+1.25%)
Aug 07, 2014 34.91 34.95 34.52 34.56 611,283 -0.16(-0.45%)
Aug 06, 2014 34.44 34.83 34.35 34.72 501,219 +0.22(+0.63%)
Aug 05, 2014 34.62 34.79 34.35 34.50 756,849 -0.17(-0.49%)
Aug 04, 2014 34.35 34.69 34.17 34.67 935,352 +0.41(+1.20%)
Aug 01, 2014 34.19 34.49 34.09 34.26 1,914,108 -0.07(-0.22%)
Jul 31, 2014 34.56 34.94 34.17 34.34 1,714,186 -0.42(-1.21%)
Jul 30, 2014 35.28 35.65 34.70 34.76 970,187 -0.62(-1.76%)
Jul 29, 2014 35.75 35.82 35.38 35.38 895,338 -0.36(-1.00%)
Jul 28, 2014 35.54 35.79 35.45 35.74 462,295 +0.14(+0.40%)
Jul 25, 2014 35.70 35.72 35.49 35.60 517,340 -0.24(-0.67%)
Jul 24, 2014 35.95 36.03 35.77 35.84 542,162 -0.01(-0.02%)
Jul 23, 2014 35.66 35.94 35.57 35.85 539,894 +0.10(+0.27%)
Jul 22, 2014 36.26 36.26 35.58 35.75 977,913 -0.43(-1.20%)
Jul 21, 2014 35.97 36.33 35.83 36.18 921,323 +0.14(+0.39%)
Jul 18, 2014 35.80 36.08 35.53 36.04 2,250,412 +0.37(+1.02%)
Jul 17, 2014 35.80 35.99 35.64 35.67 667,923 -0.28(-0.79%)
Jul 16, 2014 36.02 36.11 35.82 35.96 671,261 -0.01(-0.02%)
Jul 15, 2014 36.00 36.17 35.82 35.96 858,683 +0.06(+0.17%)
Jul 14, 2014 35.67 36.00 35.64 35.91 542,643 +0.36(+1.01%)
Jul 11, 2014 35.53 35.66 35.43 35.55 688,707 -0.07(-0.21%)
Jul 10, 2014 35.49 35.66 35.41 35.62 651,748 -0.19(-0.52%)
Jul 09, 2014 35.97 36.17 35.67 35.81 763,842 -0.14(-0.39%)
Jul 08, 2014 36.02 36.10 35.88 35.95 704,312 -0.13(-0.37%)
Jul 07, 2014 36.13 36.17 35.91 36.08 674,956 -0.10(-0.27%)
Jul 03, 2014 36.05 36.18 36.18 36.18 378,607 +0.17(+0.48%)
Jul 02, 2014 36.03 36.15 35.84 36.01 731,471 -0.09(-0.25%)
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.