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 (%)
Aug 31, 2018 65.47 65.47 65.47 0 +0.30(+0.46%)
Aug 30, 2018 65.58 65.60 65.03 65.18 372,718 -0.33(-0.51%)
Aug 29, 2018 65.60 65.99 65.26 65.51 359,386 -0.07(-0.10%)
Aug 28, 2018 65.72 65.91 65.40 65.58 501,850 -0.05(-0.08%)
Aug 27, 2018 65.59 65.94 65.26 65.63 390,991 +0.31(+0.47%)
Aug 24, 2018 65.36 65.39 65.00 65.32 303,402 +0.29(+0.45%)
Aug 23, 2018 64.48 65.06 64.48 65.03 380,977 +0.11(+0.17%)
Aug 22, 2018 65.26 65.32 64.79 64.92 322,354 -0.35(-0.54%)
Aug 21, 2018 65.03 65.36 64.93 65.27 335,980 +0.25(+0.38%)
Aug 20, 2018 64.86 65.30 64.68 65.02 484,290 +0.33(+0.51%)
Aug 17, 2018 64.37 64.83 64.31 64.69 357,736 +0.39(+0.61%)
Aug 16, 2018 63.78 64.71 63.78 64.30 336,401 +0.73(+1.14%)
Aug 15, 2018 63.11 63.77 62.96 63.57 287,700 +0.11(+0.17%)
Aug 14, 2018 63.04 63.70 62.89 63.46 410,411 +0.53(+0.84%)
Aug 13, 2018 63.56 63.74 62.84 62.93 452,870 -0.60(-0.94%)
Aug 10, 2018 63.56 63.80 63.10 63.53 494,156 -0.52(-0.81%)
Aug 09, 2018 64.23 64.48 63.92 64.05 428,228 -0.07(-0.11%)
Aug 08, 2018 64.13 64.28 63.52 64.12 335,549 +0.03(+0.04%)
Aug 07, 2018 64.05 64.57 63.95 64.09 697,278 -0.78(-1.20%)
Aug 06, 2018 64.50 65.12 64.39 64.87 433,524 +0.36(+0.56%)
Aug 03, 2018 64.30 64.56 63.96 64.51 389,938 +0.25(+0.39%)
Aug 02, 2018 64.05 64.57 63.43 64.26 505,372 +0.00(+0.00%)
Aug 01, 2018 64.55 64.97 63.96 64.26 701,236 -0.32(-0.50%)
Jul 31, 2018 64.72 64.90 63.94 64.59 2,808,670 +0.20(+0.31%)
Jul 30, 2018 63.67 64.99 63.60 64.39 846,282 +0.82(+1.29%)
Jul 27, 2018 64.05 65.77 63.06 63.57 1,528,253 +1.83(+2.96%)
Jul 26, 2018 61.01 61.96 60.25 61.74 747,727 +0.85(+1.40%)
Jul 25, 2018 60.41 60.41 59.85 60.89 721,783 +0.48(+0.79%)
Jul 24, 2018 60.75 60.85 60.12 60.41 592,922 -0.13(-0.21%)
Jul 23, 2018 60.50 60.69 60.09 60.54 447,276 +0.16(+0.27%)
Jul 20, 2018 59.75 60.48 59.63 60.38 491,160 +0.38(+0.63%)
Jul 19, 2018 60.79 60.91 59.91 60.00 584,636 -0.89(-1.46%)
Jul 18, 2018 60.28 61.03 60.22 60.89 473,162 +0.64(+1.06%)
Jul 17, 2018 60.38 60.49 60.09 60.25 379,803 +0.01(+0.01%)
Jul 16, 2018 59.57 60.26 59.51 60.24 419,137 +0.79(+1.34%)
Jul 13, 2018 59.15 59.63 58.97 59.45 442,405 -0.03(-0.04%)
Jul 12, 2018 59.60 59.38 59.47 416,661 -0.13(-0.21%)
Jul 11, 2018 58.40 59.86 58.40 59.60 368,016 -0.08(-0.13%)
Jul 10, 2018 59.67 59.76 59.00 59.68 673,504 +0.08(+0.13%)
Jul 09, 2018 58.58 59.65 58.58 59.60 710,373 +1.24(+2.12%)
Jul 06, 2018 57.67 58.65 57.64 58.36 516,656 +0.72(+1.24%)
Jul 05, 2018 57.74 57.74 57.31 57.64 443,295 +0.12(+0.21%)
Jul 03, 2018 57.52 57.52 57.52 0 +0.32(+0.57%)
Jul 02, 2018 56.86 58.02 56.84 57.20 442,608 +0.10(+0.18%)
Jun 29, 2018 57.59 58.08 56.87 57.10 717,299 -0.26(-0.45%)
Jun 28, 2018 56.68 57.56 56.64 57.35 318,790 +0.71(+1.25%)
Jun 27, 2018 57.35 57.77 56.64 56.64 566,641 -0.69(-1.21%)
Jun 26, 2018 58.37 58.50 57.26 57.34 786,531 -0.92(-1.58%)
Jun 25, 2018 58.28 58.80 57.92 58.26 529,780 -0.10(-0.18%)
Jun 22, 2018 58.26 58.58 58.01 58.36 981,014 +0.49(+0.84%)
Jun 21, 2018 58.47 58.61 57.73 57.87 434,575 -0.61(-1.05%)
Jun 20, 2018 58.92 58.92 58.44 58.49 621,492 -0.23(-0.39%)
Jun 19, 2018 58.89 58.92 58.72 566,025 +0.25(+0.42%)
Jun 18, 2018 58.33 58.51 57.72 58.47 619,206 +0.01(+0.01%)
Jun 15, 2018 58.57 57.75 58.46 1,311,228 +0.06(+0.10%)
Jun 14, 2018 59.26 59.26 58.37 58.40 479,626 -0.64(-1.08%)
Jun 13, 2018 59.57 59.77 58.87 59.04 507,952 -0.33(-0.56%)
Jun 12, 2018 59.70 59.86 58.82 59.37 583,014 -0.40(-0.67%)
Jun 11, 2018 60.57 60.57 59.54 59.77 332,361 -0.64(-1.05%)
Jun 08, 2018 59.98 60.47 59.79 60.40 622,970 +0.43(+0.72%)
Jun 07, 2018 59.85 60.04 59.27 59.97 343,694 +0.32(+0.54%)
Jun 06, 2018 59.47 59.84 59.06 59.65 406,307 +0.33(+0.56%)
Jun 05, 2018 59.50 59.51 58.57 59.32 609,420 -0.20(-0.34%)
Jun 04, 2018 59.49 59.87 59.44 59.52 463,381 +0.05(+0.09%)
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.