Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 34.57 34.67 34.33 34.52 901,352 -0.22(-0.63%)
Sep 27, 2013 34.52 34.78 34.29 34.74 0 +0.15(+0.44%)
Sep 26, 2013 34.58 34.79 34.41 34.59 485,039 +0.08(+0.23%)
Sep 25, 2013 34.39 34.61 34.39 34.51 648,109 +0.10(+0.28%)
Sep 24, 2013 34.52 34.71 34.30 34.41 568,869 -0.01(-0.02%)
Sep 23, 2013 34.67 34.67 34.40 34.42 749,814 -0.31(-0.89%)
Sep 20, 2013 34.68 34.99 34.44 34.73 0 +0.04(+0.13%)
Sep 19, 2013 34.63 34.89 34.63 34.69 1,148,976 +0.13(+0.38%)
Sep 18, 2013 34.19 34.58 34.10 34.55 0 +0.33(+0.96%)
Sep 17, 2013 34.31 34.34 34.15 34.22 0 -0.01(-0.04%)
Sep 16, 2013 34.15 34.32 34.04 34.24 0 +0.46(+1.37%)
Sep 13, 2013 31.65 33.78 31.65 33.78 0 +0.19(+0.56%)
Sep 12, 2013 33.78 33.89 33.54 33.59 473,888 -0.15(-0.43%)
Sep 11, 2013 33.75 33.92 33.55 33.73 716,808 -0.09(-0.26%)
Sep 10, 2013 33.83 33.91 33.60 33.82 2,085,082 +0.27(+0.80%)
Sep 09, 2013 33.17 33.60 33.12 33.55 0 +0.48(+1.45%)
Sep 06, 2013 33.53 33.64 32.76 33.07 0 -0.31(-0.93%)
Sep 05, 2013 33.34 33.50 33.22 33.39 0 +0.01(+0.04%)
Sep 04, 2013 33.22 33.52 33.06 33.37 854,668 +0.15(+0.44%)
Sep 03, 2013 33.56 33.78 32.90 33.23 902,336 +0.09(+0.26%)
Aug 30, 2013 33.55 33.68 33.01 33.14 0 -0.38(-1.13%)
Aug 29, 2013 33.29 33.65 33.18 33.52 352,291 +0.16(+0.48%)
Aug 28, 2013 33.57 33.63 33.31 33.36 0 -0.20(-0.61%)
Aug 27, 2013 33.72 33.83 33.47 33.56 0 -0.47(-1.39%)
Aug 26, 2013 34.34 34.43 34.00 34.03 581,106 -0.34(-0.99%)
Aug 23, 2013 34.56 34.56 34.23 34.37 0 -0.11(-0.32%)
Aug 22, 2013 34.29 34.54 34.18 34.48 253,969 +0.31(+0.91%)
Aug 21, 2013 34.34 34.49 34.00 34.17 0 -0.28(-0.82%)
Aug 20, 2013 34.29 34.57 34.09 34.45 560,999 +0.22(+0.64%)
Aug 19, 2013 34.66 34.75 34.23 34.24 451,311 -0.41(-1.19%)
Aug 16, 2013 34.53 34.86 34.45 34.65 0 +0.01(+0.02%)
Aug 15, 2013 35.08 35.19 34.53 34.64 657,285 -0.83(-2.35%)
Aug 14, 2013 35.28 35.50 35.19 35.48 0 +0.11(+0.31%)
Aug 13, 2013 35.11 35.49 34.94 35.37 641,946 +0.16(+0.45%)
Aug 12, 2013 35.06 35.40 34.85 35.21 307,043 -0.09(-0.27%)
Aug 09, 2013 35.32 35.47 35.07 35.30 408,500 -0.05(-0.14%)
Aug 08, 2013 35.33 35.46 35.12 35.35 420,452 +0.13(+0.37%)
Aug 07, 2013 35.27 35.32 34.98 35.22 488,511 -0.15(-0.41%)
Aug 06, 2013 35.62 35.72 35.20 35.37 941,631 -0.27(-0.75%)
Aug 05, 2013 36.01 36.03 35.52 35.64 741,922 -0.45(-1.25%)
Aug 02, 2013 36.15 36.21 35.94 36.09 650,013 -0.13(-0.36%)
Aug 01, 2013 35.78 36.26 35.78 36.22 713,444 +0.66(+1.86%)
Jul 31, 2013 35.66 35.72 35.38 35.56 831,964 +0.06(+0.16%)
Jul 30, 2013 35.89 35.93 35.40 35.50 655,072 -0.12(-0.35%)
Jul 29, 2013 35.62 35.72 35.46 35.62 0 -0.01(-0.04%)
Jul 26, 2013 35.50 35.77 35.16 35.64 0 +0.17(+0.47%)
Jul 25, 2013 35.13 35.50 35.04 35.47 0 +0.15(+0.43%)
Jul 24, 2013 35.99 36.09 35.21 35.32 0 -0.61(-1.70%)
Jul 23, 2013 36.27 36.27 35.78 35.93 1,070,227 -0.35(-0.96%)
Jul 22, 2013 35.95 36.28 35.95 36.27 0 +0.33(+0.91%)
Jul 19, 2013 36.00 36.06 35.75 35.95 0 -0.05(-0.14%)
Jul 18, 2013 35.66 36.03 35.65 36.00 0 +0.44(+1.22%)
Jul 17, 2013 35.72 35.93 35.48 35.56 558,132 +0.03(+0.08%)
Jul 16, 2013 35.96 36.00 35.40 35.53 0 -0.30(-0.85%)
Jul 15, 2013 35.90 35.90 35.64 35.84 0 +0.16(+0.45%)
Jul 12, 2013 35.31 35.71 35.27 35.68 0 +0.25(+0.72%)
Jul 11, 2013 35.61 35.64 35.33 35.42 1,022,360 +0.23(+0.66%)
Jul 10, 2013 34.91 35.22 34.77 35.19 0 +0.30(+0.85%)
Jul 09, 2013 34.71 34.95 34.44 34.90 0 +0.51(+1.48%)
Jul 08, 2013 34.02 34.44 33.71 34.39 0 +0.55(+1.63%)
Jul 05, 2013 33.85 33.91 33.57 33.84 0 +0.23(+0.69%)
Jul 03, 2013 32.99 33.66 32.99 33.60 0 -0.01(-0.02%)
Jul 02, 2013 33.73 33.92 33.53 33.61 0 -0.15(-0.45%)
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.