Cincinnati Financial (NQ: CINF )

104.75 -2.19 (-2.05%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 43.95 44.15 43.68 44.08 947,592 +0.43(+0.99%)
Sep 29, 2015 43.41 43.70 43.12 43.64 630,295 +0.31(+0.72%)
Sep 28, 2015 43.67 43.72 43.18 43.33 704,186 -0.47(-1.07%)
Sep 25, 2015 43.95 44.20 43.56 43.80 677,700 +0.19(+0.43%)
Sep 24, 2015 43.13 43.69 43.13 43.61 695,293 +0.13(+0.30%)
Sep 23, 2015 43.34 43.67 43.26 43.48 544,002 +0.15(+0.34%)
Sep 22, 2015 43.27 43.68 43.09 43.33 776,672 -0.43(-0.99%)
Sep 21, 2015 43.50 43.97 43.33 43.77 798,160 +0.50(+1.16%)
Sep 18, 2015 43.42 43.86 43.18 43.27 1,815,857 -0.75(-1.69%)
Sep 17, 2015 44.18 44.63 43.93 44.01 1,076,392 -0.07(-0.15%)
Sep 16, 2015 43.82 44.12 43.62 44.08 841,776 +0.25(+0.56%)
Sep 15, 2015 43.45 43.95 43.26 43.83 749,010 +0.48(+1.11%)
Sep 14, 2015 43.40 43.43 43.11 43.35 953,224 -0.05(-0.11%)
Sep 11, 2015 42.89 43.41 42.73 43.40 921,130 +0.33(+0.77%)
Sep 10, 2015 42.76 43.42 42.76 43.06 734,375 +0.17(+0.40%)
Sep 09, 2015 43.53 43.65 42.81 42.89 904,587 -0.29(-0.68%)
Sep 08, 2015 42.94 43.26 42.63 43.19 1,602,267 +1.02(+2.43%)
Sep 04, 2015 42.25 42.16 42.16 42.16 1,025,451 -0.72(-1.69%)
Sep 03, 2015 42.78 43.08 42.69 42.89 1,289,451 +0.40(+0.94%)
Sep 02, 2015 42.24 42.85 41.76 42.49 1,460,217 +1.10(+2.65%)
Sep 01, 2015 41.59 41.79 41.24 41.39 1,389,547 -1.11(-2.62%)
Aug 31, 2015 42.51 42.63 42.28 42.50 1,127,686 -0.37(-0.87%)
Aug 28, 2015 42.85 42.99 42.59 42.88 994,162 -0.32(-0.73%)
Aug 27, 2015 42.82 43.29 42.40 43.19 1,255,489 +0.81(+1.92%)
Aug 26, 2015 42.39 43.49 41.35 42.38 1,515,458 +1.03(+2.49%)
Aug 25, 2015 42.65 43.28 41.32 41.35 2,040,605 -0.29(-0.70%)
Aug 24, 2015 41.12 43.10 40.38 41.64 2,549,107 -2.10(-4.81%)
Aug 21, 2015 44.88 45.00 43.73 43.75 1,445,577 -1.39(-3.08%)
Aug 20, 2015 45.48 45.61 45.13 45.14 754,796 -0.69(-1.51%)
Aug 19, 2015 46.04 46.25 45.62 45.83 682,493 -0.38(-0.83%)
Aug 18, 2015 45.95 46.24 45.92 46.21 660,293 +0.25(+0.55%)
Aug 17, 2015 45.95 46.13 45.52 45.96 706,937 -0.05(-0.11%)
Aug 14, 2015 45.75 46.00 45.51 46.00 579,484 +0.29(+0.64%)
Aug 13, 2015 45.59 45.91 45.38 45.71 667,038 +0.04(+0.09%)
Aug 12, 2015 45.27 45.70 44.91 45.67 965,936 +0.22(+0.48%)
Aug 11, 2015 45.02 45.51 44.75 45.45 698,183 +0.10(+0.21%)
Aug 10, 2015 45.35 45.46 45.24 45.35 667,230 +0.41(+0.92%)
Aug 07, 2015 44.90 44.96 44.65 44.94 572,782 +0.07(+0.14%)
Aug 06, 2015 45.23 45.23 44.71 44.88 523,954 -0.24(-0.54%)
Aug 05, 2015 45.48 45.48 45.03 45.12 539,788 +0.10(+0.22%)
Aug 04, 2015 44.88 45.19 44.69 45.02 734,190 +0.06(+0.14%)
Aug 03, 2015 44.46 44.97 44.46 44.96 795,685 +0.11(+0.25%)
Jul 31, 2015 45.08 45.33 44.78 44.84 2,602,288 -0.05(-0.11%)
Jul 30, 2015 43.93 45.00 43.93 44.89 1,184,640 +0.90(+2.05%)
Jul 29, 2015 43.49 44.08 43.19 43.99 1,764,920 +0.86(+2.00%)
Jul 28, 2015 43.23 43.23 42.86 43.13 1,248,081 +0.13(+0.30%)
Jul 27, 2015 43.10 43.41 42.86 43.00 804,684 -0.10(-0.23%)
Jul 24, 2015 43.35 43.41 42.91 43.10 1,306,575 -0.21(-0.49%)
Jul 23, 2015 43.59 43.68 43.23 43.31 520,078 -0.32(-0.74%)
Jul 22, 2015 43.48 43.78 43.45 43.63 373,885 +0.14(+0.32%)
Jul 21, 2015 43.52 43.77 43.30 43.49 590,689 -0.02(-0.06%)
Jul 20, 2015 43.75 43.84 43.37 43.52 507,693 +0.02(+0.04%)
Jul 17, 2015 43.67 43.73 43.41 43.50 599,368 -0.26(-0.59%)
Jul 16, 2015 43.73 43.84 43.55 43.76 569,170 +0.25(+0.58%)
Jul 15, 2015 43.46 43.62 43.11 43.51 1,216,593 -0.49(-1.11%)
Jul 14, 2015 43.85 44.10 43.83 44.00 461,706 +0.05(+0.11%)
Jul 13, 2015 43.83 44.01 43.83 43.95 574,998 +0.37(+0.84%)
Jul 10, 2015 43.54 43.67 43.23 43.58 500,488 +0.56(+1.30%)
Jul 09, 2015 43.27 43.27 42.80 43.02 746,582 +0.25(+0.58%)
Jul 08, 2015 42.63 43.04 42.56 42.78 1,094,665 -0.12(-0.27%)
Jul 07, 2015 42.42 42.90 42.16 42.89 697,750 +0.38(+0.90%)
Jul 06, 2015 42.25 42.66 42.11 42.51 578,669 -0.05(-0.11%)
Jul 02, 2015 42.80 42.56 42.56 42.56 711,253 -0.11(-0.27%)
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.