Skip to main content

Cincinnati Financial (NQ: CINF )

135.77 -0.53 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.90 39.37 39.37 39.37 452,595 -0.46(-1.16%)
Dec 30, 2014 39.69 39.95 39.55 39.83 319,263 +0.03(+0.09%)
Dec 29, 2014 39.77 40.17 39.67 39.80 374,382 +0.06(+0.16%)
Dec 26, 2014 39.73 39.90 39.66 39.74 346,659 +0.10(+0.25%)
Dec 24, 2014 39.79 39.64 39.64 39.64 579,500 -0.14(-0.36%)
Dec 23, 2014 42.04 42.04 39.55 39.78 582,604 +0.29(+0.73%)
Dec 22, 2014 38.97 39.57 38.69 39.49 534,084 +0.31(+0.79%)
Dec 19, 2014 39.19 39.46 39.04 39.18 1,911,379 +0.05(+0.14%)
Dec 18, 2014 38.66 39.14 38.66 39.13 914,579 +0.58(+1.52%)
Dec 17, 2014 38.22 38.64 37.88 38.54 731,187 +0.55(+1.44%)
Dec 16, 2014 37.94 38.56 37.78 38.00 666,150 -0.01(-0.02%)
Dec 15, 2014 38.50 38.67 37.74 38.00 793,162 -0.32(-0.83%)
Dec 12, 2014 38.77 39.08 38.32 38.32 702,845 -0.74(-1.89%)
Dec 11, 2014 39.03 39.49 38.77 39.06 647,202 +0.25(+0.64%)
Dec 10, 2014 39.08 39.38 38.80 38.81 763,946 -0.44(-1.11%)
Dec 09, 2014 39.13 39.34 38.93 39.25 775,829 -0.09(-0.23%)
Dec 08, 2014 38.63 39.35 38.50 39.34 920,944 +0.53(+1.38%)
Dec 05, 2014 38.74 39.05 38.71 38.80 419,651 +0.10(+0.25%)
Dec 04, 2014 38.59 38.74 38.55 38.71 681,922 +0.02(+0.06%)
Dec 03, 2014 38.72 38.85 38.56 38.68 601,107 +0.07(+0.18%)
Dec 02, 2014 38.21 38.65 38.21 38.62 544,975 +0.35(+0.92%)
Dec 01, 2014 38.22 38.44 38.16 38.26 556,449 -0.11(-0.27%)
Nov 28, 2014 38.41 38.66 38.32 38.37 304,313 +0.05(+0.14%)
Nov 26, 2014 38.03 38.32 38.32 38.32 541,264 +0.32(+0.83%)
Nov 25, 2014 38.59 38.78 37.91 38.00 1,726,489 -0.64(-1.66%)
Nov 24, 2014 39.08 39.08 38.59 38.64 617,424 +0.17(+0.43%)
Nov 21, 2014 38.65 38.65 38.31 38.47 692,584 +0.14(+0.37%)
Nov 20, 2014 38.16 38.44 38.16 38.33 728,421 +0.09(+0.24%)
Nov 19, 2014 38.27 38.37 37.97 38.24 1,015,455 -0.14(-0.35%)
Nov 18, 2014 38.40 38.65 38.24 38.38 664,033 -0.02(-0.04%)
Nov 17, 2014 38.26 38.44 38.19 38.39 461,811 -0.05(-0.12%)
Nov 14, 2014 38.58 38.77 38.34 38.44 419,550 -0.25(-0.64%)
Nov 13, 2014 38.70 38.91 38.53 38.68 435,043 +0.08(+0.20%)
Nov 12, 2014 38.47 38.70 38.27 38.61 491,400 +0.07(+0.18%)
Nov 11, 2014 38.66 38.73 38.41 38.54 601,950 -0.19(-0.49%)
Nov 10, 2014 38.54 38.73 38.49 38.73 420,577 +0.24(+0.63%)
Nov 07, 2014 38.48 38.62 38.30 38.49 701,056 -0.05(-0.14%)
Nov 06, 2014 38.48 38.57 38.22 38.54 410,646 +0.05(+0.14%)
Nov 05, 2014 38.50 38.50 38.22 38.49 673,673 +0.15(+0.40%)
Nov 04, 2014 38.07 38.36 38.03 38.33 694,231 +0.23(+0.60%)
Nov 03, 2014 37.43 38.23 37.43 38.10 923,830 +0.10(+0.26%)
Oct 31, 2014 38.02 38.12 37.76 38.01 1,107,579 +0.41(+1.10%)
Oct 30, 2014 37.22 37.67 36.97 37.59 627,764 +0.36(+0.97%)
Oct 29, 2014 37.08 37.30 36.86 37.23 1,032,328 +0.10(+0.26%)
Oct 28, 2014 36.98 37.15 36.86 37.13 660,329 +0.23(+0.61%)
Oct 27, 2014 36.54 36.94 36.70 36.91 538,864 +0.20(+0.55%)
Oct 24, 2014 36.38 36.73 36.35 36.70 702,517 +0.33(+0.91%)
Oct 23, 2014 36.60 36.68 36.31 36.37 689,295 +0.14(+0.37%)
Oct 22, 2014 36.33 36.58 36.21 36.24 762,948 -0.07(-0.19%)
Oct 21, 2014 35.69 36.35 35.66 36.30 906,005 +0.80(+2.26%)
Oct 20, 2014 35.09 35.51 35.06 35.50 792,937 +0.25(+0.72%)
Oct 17, 2014 34.93 35.32 34.66 35.25 2,168,048 +0.55(+1.58%)
Oct 16, 2014 34.23 34.82 33.98 34.70 807,576 -0.02(-0.07%)
Oct 15, 2014 34.84 34.89 33.96 34.72 1,138,758 -0.36(-1.03%)
Oct 14, 2014 34.99 35.36 34.95 35.08 1,192,078 +0.14(+0.39%)
Oct 13, 2014 35.27 35.51 34.93 34.95 832,185 -0.26(-0.73%)
Oct 10, 2014 35.17 35.69 35.06 35.21 899,357 +0.05(+0.13%)
Oct 09, 2014 35.79 35.91 35.12 35.16 966,843 -0.68(-1.89%)
Oct 08, 2014 35.29 35.87 35.05 35.84 752,999 +0.62(+1.75%)
Oct 07, 2014 35.51 35.66 35.22 35.22 776,672 -0.52(-1.45%)
Oct 06, 2014 35.99 36.18 35.63 35.74 553,544 -0.13(-0.36%)
Oct 03, 2014 35.52 35.90 35.33 35.87 837,906 +0.59(+1.69%)
Oct 02, 2014 35.04 35.42 34.95 35.27 653,170 +0.17(+0.47%)
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.