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 (%)
Jun 30, 2014 35.82 36.10 35.64 35.85 648,821 +0.12(+0.33%)
Jun 27, 2014 35.58 35.92 35.57 35.73 690,007 -0.01(-0.02%)
Jun 26, 2014 35.92 35.94 35.57 35.73 478,828 -0.22(-0.60%)
Jun 25, 2014 36.02 36.14 35.91 35.95 514,656 -0.08(-0.23%)
Jun 24, 2014 36.14 36.32 36.01 36.03 437,020 -0.27(-0.74%)
Jun 23, 2014 36.46 36.53 36.16 36.30 456,433 -0.10(-0.29%)
Jun 20, 2014 36.49 36.61 36.35 36.40 924,427 +0.04(+0.10%)
Jun 19, 2014 36.33 36.43 36.10 36.37 552,145 +0.01(+0.02%)
Jun 18, 2014 36.22 36.41 36.02 36.36 670,516 +0.12(+0.33%)
Jun 17, 2014 35.99 36.33 35.97 36.24 821,379 +0.15(+0.41%)
Jun 16, 2014 36.13 36.26 36.02 36.09 713,925 -0.06(-0.17%)
Jun 13, 2014 36.20 36.25 36.00 36.15 738,966 -0.01(-0.04%)
Jun 12, 2014 36.14 36.24 36.06 36.17 508,812 -0.03(-0.08%)
Jun 11, 2014 36.26 36.34 36.14 36.20 368,848 -0.18(-0.51%)
Jun 10, 2014 36.33 36.43 36.25 36.38 386,078 -0.07(-0.18%)
Jun 06, 2014 36.49 36.56 36.37 36.45 425,677 +0.13(+0.35%)
Jun 05, 2014 36.12 36.32 36.00 36.32 565,241 +0.21(+0.57%)
Jun 04, 2014 35.91 36.39 35.90 36.11 647,735 +0.21(+0.60%)
Jun 03, 2014 35.91 36.03 35.74 35.90 1,028,751 -0.09(-0.25%)
Jun 02, 2014 36.31 36.37 35.94 35.99 729,008 -0.26(-0.71%)
May 30, 2014 36.09 36.34 35.91 36.25 646,880 +0.13(+0.35%)
May 29, 2014 36.13 36.21 36.00 36.12 396,954 +0.12(+0.33%)
May 28, 2014 36.18 36.20 36.00 36.00 570,634 -0.07(-0.21%)
May 27, 2014 36.03 36.17 36.00 36.08 414,083 +0.13(+0.37%)
May 23, 2014 35.94 35.94 35.94 35.94 347,966 -0.04(-0.11%)
May 22, 2014 36.05 36.05 35.88 35.98 207,584 -0.04(-0.12%)
May 21, 2014 36.00 36.15 35.85 36.03 399,533 +0.18(+0.50%)
May 20, 2014 36.19 36.19 35.78 35.85 657,948 -0.30(-0.84%)
May 19, 2014 35.80 36.20 35.75 36.15 687,536 +0.37(+1.03%)
May 16, 2014 35.83 35.86 35.51 35.78 675,464 -0.01(-0.04%)
May 15, 2014 36.06 36.06 35.55 35.80 793,790 -0.37(-1.02%)
May 14, 2014 36.44 36.49 36.05 36.17 485,724 -0.27(-0.73%)
May 13, 2014 36.49 36.61 36.34 36.43 701,443 +0.01(+0.02%)
May 12, 2014 36.39 36.57 36.34 36.42 615,817 +0.10(+0.26%)
May 09, 2014 36.43 36.43 36.08 36.33 527,514 -0.06(-0.16%)
May 08, 2014 36.36 36.66 36.24 36.39 648,059 -0.08(-0.22%)
May 07, 2014 36.02 36.48 35.80 36.47 704,157 +0.48(+1.34%)
May 06, 2014 36.08 36.18 35.84 35.99 824,381 -0.26(-0.71%)
May 05, 2014 36.06 36.35 35.95 36.25 616,668 -0.05(-0.14%)
May 02, 2014 36.25 36.58 36.11 36.30 845,806 +0.07(+0.20%)
May 01, 2014 36.08 36.24 35.89 36.23 712,067 +0.20(+0.55%)
Apr 30, 2014 35.68 36.06 35.50 36.03 1,052,602 +0.28(+0.79%)
Apr 29, 2014 35.72 35.98 35.66 35.74 674,050 +0.06(+0.17%)
Apr 28, 2014 35.57 35.91 35.32 35.69 963,533 +0.19(+0.54%)
Apr 25, 2014 36.42 36.42 35.31 35.49 1,526,250 -1.26(-3.44%)
Apr 24, 2014 36.60 36.77 36.44 36.76 948,358 +0.26(+0.71%)
Apr 23, 2014 36.24 36.52 36.21 36.50 777,041 +0.33(+0.92%)
Apr 22, 2014 35.91 36.20 35.68 36.17 871,723 +0.17(+0.47%)
Apr 21, 2014 36.00 36.14 35.86 36.00 739,979 -0.07(-0.18%)
Apr 17, 2014 36.09 36.06 36.06 36.06 3,522,397 -0.03(-0.08%)
Apr 16, 2014 35.89 36.15 35.71 36.09 872,169 +0.48(+1.35%)
Apr 15, 2014 35.27 35.70 35.06 35.61 1,012,052 +0.33(+0.92%)
Apr 14, 2014 35.26 35.37 35.02 35.29 887,735 +0.45(+1.29%)
Apr 11, 2014 34.97 35.15 34.75 34.84 1,069,031 -0.31(-0.88%)
Apr 10, 2014 35.46 35.82 35.14 35.15 977,382 -0.24(-0.67%)
Apr 09, 2014 35.18 35.44 35.03 35.38 629,204 +0.26(+0.74%)
Apr 08, 2014 35.01 35.20 34.75 35.12 928,930 +0.01(+0.04%)
Apr 07, 2014 35.65 35.86 35.09 35.11 1,076,850 -0.52(-1.47%)
Apr 04, 2014 35.83 36.00 35.59 35.63 1,245,107 -0.04(-0.12%)
Apr 03, 2014 35.56 35.86 35.42 35.68 686,039 +0.08(+0.23%)
Apr 02, 2014 35.26 35.65 35.20 35.60 917,931 +0.23(+0.65%)
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.