Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 35.83 36.11 35.65 35.86 648,542 +0.12(+0.33%)
Jun 27, 2014 35.60 35.94 35.58 35.74 689,710 -0.01(-0.02%)
Jun 26, 2014 35.94 35.96 35.58 35.75 478,622 -0.22(-0.60%)
Jun 25, 2014 36.03 36.16 35.92 35.97 514,434 -0.08(-0.23%)
Jun 24, 2014 36.15 36.34 36.02 36.05 436,832 -0.27(-0.74%)
Jun 23, 2014 36.48 36.55 36.17 36.32 456,237 -0.10(-0.29%)
Jun 20, 2014 36.51 36.63 36.36 36.42 924,030 +0.04(+0.10%)
Jun 19, 2014 36.35 36.45 36.11 36.38 551,908 +0.01(+0.02%)
Jun 18, 2014 36.23 36.43 36.04 36.38 670,228 +0.12(+0.33%)
Jun 17, 2014 36.01 36.35 35.99 36.26 821,026 +0.15(+0.41%)
Jun 16, 2014 36.14 36.28 36.03 36.11 713,618 -0.06(-0.17%)
Jun 13, 2014 36.21 36.27 36.01 36.17 738,648 -0.01(-0.04%)
Jun 12, 2014 36.16 36.26 36.08 36.18 508,593 -0.03(-0.08%)
Jun 11, 2014 36.28 36.36 36.16 36.21 368,689 -0.18(-0.51%)
Jun 10, 2014 36.34 36.45 36.26 36.40 385,912 -0.07(-0.18%)
Jun 06, 2014 36.51 36.57 36.39 36.46 425,494 +0.13(+0.35%)
Jun 05, 2014 36.14 36.34 36.02 36.34 564,998 +0.21(+0.57%)
Jun 04, 2014 35.92 36.40 35.92 36.13 647,456 +0.21(+0.60%)
Jun 03, 2014 35.92 36.05 35.76 35.92 1,028,309 -0.09(-0.25%)
Jun 02, 2014 36.32 36.39 35.95 36.00 728,695 -0.26(-0.71%)
May 30, 2014 36.11 36.36 35.93 36.26 646,602 +0.13(+0.35%)
May 29, 2014 36.14 36.23 36.01 36.14 396,784 +0.12(+0.33%)
May 28, 2014 36.20 36.22 36.02 36.02 570,389 -0.07(-0.21%)
May 27, 2014 36.04 36.19 36.02 36.09 413,905 +0.13(+0.37%)
May 23, 2014 35.96 35.96 35.96 35.96 347,816 -0.04(-0.11%)
May 22, 2014 36.06 36.06 35.90 36.00 207,495 -0.04(-0.12%)
May 21, 2014 36.02 36.17 35.86 36.04 399,361 +0.18(+0.50%)
May 20, 2014 36.20 36.20 35.80 35.86 657,665 -0.30(-0.84%)
May 19, 2014 35.82 36.21 35.77 36.17 687,241 +0.37(+1.03%)
May 16, 2014 35.85 35.88 35.53 35.80 675,173 -0.01(-0.04%)
May 15, 2014 36.08 36.08 35.57 35.81 793,449 -0.37(-1.02%)
May 14, 2014 36.46 36.51 36.06 36.18 485,515 -0.27(-0.73%)
May 13, 2014 36.51 36.63 36.35 36.45 701,141 +0.01(+0.02%)
May 12, 2014 36.40 36.59 36.36 36.44 615,553 +0.10(+0.26%)
May 09, 2014 36.45 36.45 36.10 36.34 527,287 -0.06(-0.16%)
May 08, 2014 36.37 36.68 36.26 36.40 647,781 -0.08(-0.22%)
May 07, 2014 36.03 36.50 35.82 36.48 703,854 +0.48(+1.34%)
May 06, 2014 36.09 36.20 35.86 36.00 824,026 -0.26(-0.71%)
May 05, 2014 36.07 36.37 35.97 36.26 616,403 -0.05(-0.14%)
May 02, 2014 36.26 36.60 36.13 36.31 845,443 +0.07(+0.20%)
May 01, 2014 36.10 36.26 35.91 36.24 711,761 +0.20(+0.55%)
Apr 30, 2014 35.69 36.07 35.52 36.04 1,052,150 +0.28(+0.79%)
Apr 29, 2014 35.74 36.00 35.67 35.76 673,761 +0.06(+0.17%)
Apr 28, 2014 35.59 35.93 35.34 35.70 963,119 +0.19(+0.54%)
Apr 25, 2014 36.44 36.44 35.32 35.51 1,525,594 -1.26(-3.44%)
Apr 24, 2014 36.62 36.79 36.46 36.77 947,951 +0.26(+0.71%)
Apr 23, 2014 36.26 36.54 36.23 36.51 776,707 +0.33(+0.92%)
Apr 22, 2014 35.93 36.22 35.69 36.18 871,348 +0.17(+0.47%)
Apr 21, 2014 36.02 36.15 35.87 36.01 739,661 -0.07(-0.18%)
Apr 17, 2014 36.11 36.08 36.08 36.08 3,520,883 -0.03(-0.08%)
Apr 16, 2014 35.91 36.17 35.72 36.11 871,795 +0.48(+1.35%)
Apr 15, 2014 35.29 35.72 35.08 35.63 1,011,617 +0.33(+0.92%)
Apr 14, 2014 35.27 35.39 35.03 35.30 887,354 +0.45(+1.29%)
Apr 11, 2014 34.98 35.16 34.77 34.85 1,068,571 -0.31(-0.88%)
Apr 10, 2014 35.47 35.83 35.15 35.16 976,961 -0.24(-0.67%)
Apr 09, 2014 35.19 35.46 35.04 35.40 628,934 +0.26(+0.74%)
Apr 08, 2014 35.02 35.21 34.77 35.14 928,531 +0.01(+0.04%)
Apr 07, 2014 35.66 35.87 35.10 35.12 1,076,387 -0.53(-1.47%)
Apr 04, 2014 35.84 36.02 35.60 35.65 1,244,572 -0.04(-0.12%)
Apr 03, 2014 35.57 35.88 35.43 35.69 685,744 +0.08(+0.23%)
Apr 02, 2014 35.27 35.67 35.22 35.61 917,537 +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.