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 (%)
Jul 31, 2014 34.82 35.21 34.43 34.60 1,701,254 -0.42(-1.21%)
Jul 30, 2014 35.55 35.92 34.97 35.02 962,868 -0.63(-1.76%)
Jul 29, 2014 36.02 36.09 35.64 35.65 888,584 -0.36(-1.00%)
Jul 28, 2014 35.81 36.06 35.72 36.01 458,808 +0.14(+0.40%)
Jul 25, 2014 35.97 35.99 35.76 35.87 513,437 -0.24(-0.67%)
Jul 24, 2014 36.22 36.31 36.04 36.11 538,072 -0.01(-0.02%)
Jul 23, 2014 35.93 36.22 35.84 36.12 535,821 +0.10(+0.27%)
Jul 22, 2014 36.53 36.53 35.85 36.02 970,536 -0.44(-1.20%)
Jul 21, 2014 36.25 36.61 36.10 36.46 914,373 +0.14(+0.39%)
Jul 18, 2014 36.07 36.36 35.80 36.31 2,233,435 +0.37(+1.02%)
Jul 17, 2014 36.07 36.26 35.91 35.94 662,884 -0.29(-0.79%)
Jul 16, 2014 36.30 36.39 36.10 36.23 666,197 -0.01(-0.02%)
Jul 15, 2014 36.28 36.44 36.10 36.24 852,205 +0.06(+0.17%)
Jul 14, 2014 35.94 36.28 35.91 36.18 538,549 +0.36(+1.01%)
Jul 11, 2014 35.80 35.93 35.70 35.82 683,511 -0.08(-0.21%)
Jul 10, 2014 35.76 35.93 35.68 35.89 646,831 -0.19(-0.52%)
Jul 09, 2014 36.25 36.45 35.94 36.08 758,080 -0.14(-0.39%)
Jul 08, 2014 36.29 36.37 36.16 36.22 698,999 -0.14(-0.37%)
Jul 07, 2014 36.40 36.44 36.19 36.36 669,864 -0.10(-0.27%)
Jul 03, 2014 36.32 36.46 36.46 36.46 375,751 +0.17(+0.48%)
Jul 02, 2014 36.31 36.43 36.11 36.28 725,953 -0.09(-0.25%)
Jul 01, 2014 36.12 36.48 36.10 36.37 733,801 +0.26(+0.71%)
Jun 30, 2014 36.09 36.37 35.91 36.12 643,926 +0.12(+0.33%)
Jun 27, 2014 35.85 36.19 35.84 36.00 684,801 -0.01(-0.02%)
Jun 26, 2014 36.19 36.22 35.84 36.01 475,216 -0.22(-0.60%)
Jun 25, 2014 36.29 36.42 36.18 36.22 510,773 -0.08(-0.23%)
Jun 24, 2014 36.41 36.60 36.28 36.31 433,723 -0.27(-0.74%)
Jun 23, 2014 36.74 36.81 36.43 36.58 452,990 -0.11(-0.29%)
Jun 20, 2014 36.77 36.89 36.62 36.68 917,453 +0.04(+0.10%)
Jun 19, 2014 36.61 36.71 36.37 36.64 547,980 +0.01(+0.02%)
Jun 18, 2014 36.49 36.69 36.30 36.64 665,458 +0.12(+0.33%)
Jun 17, 2014 36.27 36.61 36.25 36.52 815,182 +0.15(+0.41%)
Jun 16, 2014 36.40 36.54 36.29 36.37 708,539 -0.06(-0.17%)
Jun 13, 2014 36.47 36.53 36.27 36.43 733,391 -0.01(-0.04%)
Jun 12, 2014 36.42 36.52 36.34 36.44 504,973 -0.03(-0.08%)
Jun 11, 2014 36.54 36.62 36.42 36.47 366,065 -0.19(-0.51%)
Jun 10, 2014 36.60 36.71 36.52 36.66 383,166 -0.07(-0.18%)
Jun 06, 2014 36.77 36.84 36.65 36.72 422,466 +0.13(+0.35%)
Jun 05, 2014 36.40 36.60 36.28 36.60 560,977 +0.21(+0.57%)
Jun 04, 2014 36.18 36.66 36.17 36.39 642,848 +0.22(+0.60%)
Jun 03, 2014 36.18 36.30 36.02 36.17 1,020,991 -0.09(-0.25%)
Jun 02, 2014 36.58 36.65 36.21 36.26 723,509 -0.26(-0.71%)
May 30, 2014 36.37 36.62 36.19 36.52 642,000 +0.13(+0.35%)
May 29, 2014 36.40 36.49 36.27 36.40 393,960 +0.12(+0.33%)
May 28, 2014 36.46 36.48 36.28 36.28 566,330 -0.07(-0.20%)
May 27, 2014 36.30 36.45 36.28 36.35 410,960 +0.13(+0.37%)
May 23, 2014 36.22 36.22 36.22 36.22 345,341 -0.04(-0.11%)
May 22, 2014 36.32 36.32 36.16 36.26 206,018 -0.04(-0.12%)
May 21, 2014 36.28 36.43 36.12 36.30 396,519 +0.18(+0.50%)
May 20, 2014 36.46 36.46 36.05 36.12 652,984 -0.31(-0.84%)
May 19, 2014 36.08 36.47 36.02 36.43 682,350 +0.37(+1.03%)
May 16, 2014 36.11 36.13 35.78 36.05 670,368 -0.01(-0.04%)
May 15, 2014 36.34 36.34 35.82 36.07 787,802 -0.37(-1.02%)
May 14, 2014 36.72 36.77 36.32 36.44 482,060 -0.27(-0.73%)
May 13, 2014 36.77 36.89 36.61 36.71 696,151 +0.01(+0.02%)
May 12, 2014 36.66 36.85 36.62 36.70 611,172 +0.10(+0.26%)
May 09, 2014 36.71 36.71 36.36 36.60 523,534 -0.06(-0.16%)
May 08, 2014 36.63 36.94 36.52 36.66 643,170 -0.08(-0.22%)
May 07, 2014 36.29 36.76 36.08 36.75 698,845 +0.48(+1.34%)
May 06, 2014 36.35 36.46 36.11 36.26 818,162 -0.26(-0.71%)
May 05, 2014 36.33 36.63 36.22 36.52 612,016 -0.05(-0.14%)
May 02, 2014 36.52 36.86 36.39 36.58 839,426 +0.07(+0.20%)
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.