Skip to main content

Cincinnati Financial (NQ: CINF )

110.88 -7.56 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 62.95 63.08 62.29 62.52 2,489,346 -0.30(-0.48%)
Nov 29, 2016 62.60 63.09 62.24 62.82 1,054,692 +0.42(+0.68%)
Nov 28, 2016 62.47 62.67 62.14 62.40 1,076,612 -0.07(-0.12%)
Nov 25, 2016 61.98 62.60 61.91 62.47 481,379 +0.64(+1.03%)
Nov 23, 2016 61.84 61.84 61.84 0 +0.51(+0.82%)
Nov 22, 2016 61.54 61.56 61.10 61.33 981,466 +0.15(+0.24%)
Nov 21, 2016 60.99 61.20 60.66 61.19 960,991 +0.51(+0.85%)
Nov 18, 2016 60.27 60.88 59.97 60.67 976,940 +0.37(+0.61%)
Nov 17, 2016 58.92 60.34 58.82 60.31 897,895 +1.52(+2.58%)
Nov 16, 2016 59.08 59.08 58.33 58.79 487,007 -0.36(-0.61%)
Nov 15, 2016 58.70 59.31 58.69 59.15 793,220 +0.17(+0.29%)
Nov 14, 2016 58.43 58.99 58.14 58.98 823,181 +0.71(+1.22%)
Nov 11, 2016 58.11 58.52 58.06 58.27 501,157 -0.13(-0.22%)
Nov 10, 2016 57.62 58.61 57.40 58.40 841,632 +1.28(+2.24%)
Nov 09, 2016 56.71 57.48 55.55 57.12 1,165,880 +0.44(+0.78%)
Nov 08, 2016 56.20 56.74 55.80 56.68 776,491 +0.42(+0.75%)
Nov 07, 2016 56.51 56.71 55.96 56.26 815,500 +0.64(+1.16%)
Nov 04, 2016 56.36 56.36 55.49 55.61 748,413 -0.61(-1.09%)
Nov 03, 2016 56.22 56.76 55.96 56.22 483,196 +0.33(+0.60%)
Nov 02, 2016 56.72 56.83 55.89 55.89 659,570 -0.76(-1.34%)
Nov 01, 2016 57.54 57.74 56.52 56.65 944,505 -1.02(-1.77%)
Oct 31, 2016 57.41 57.90 57.19 57.67 1,049,276 +0.49(+0.86%)
Oct 28, 2016 57.11 57.61 56.72 57.18 769,103 +0.36(+0.63%)
Oct 27, 2016 57.80 58.88 56.54 56.82 1,051,125 -0.95(-1.64%)
Oct 26, 2016 59.17 59.17 57.47 57.76 914,136 -0.71(-1.21%)
Oct 25, 2016 58.68 58.75 58.04 58.47 905,825 -0.14(-0.24%)
Oct 24, 2016 58.63 59.01 58.33 58.61 546,554 +0.32(+0.55%)
Oct 21, 2016 59.08 59.22 58.28 58.29 1,145,412 -1.12(-1.89%)
Oct 20, 2016 61.01 61.21 59.38 59.42 848,905 -1.85(-3.02%)
Oct 19, 2016 61.24 61.45 61.12 61.27 443,130 -0.03(-0.05%)
Oct 18, 2016 62.08 62.08 61.20 61.30 511,832 -0.27(-0.44%)
Oct 17, 2016 61.76 61.88 61.40 61.57 344,011 -0.31(-0.50%)
Oct 14, 2016 61.83 62.40 61.74 61.88 501,927 +0.46(+0.76%)
Oct 13, 2016 60.93 61.66 60.75 61.41 489,770 +0.02(+0.03%)
Oct 12, 2016 60.85 61.57 60.75 61.40 403,352 +0.62(+1.02%)
Oct 11, 2016 61.50 61.50 60.69 60.78 580,811 -0.76(-1.23%)
Oct 10, 2016 61.48 61.88 61.48 61.54 458,692 +0.29(+0.48%)
Oct 07, 2016 60.54 61.47 60.42 61.24 764,353 +0.80(+1.32%)
Oct 06, 2016 60.08 60.50 59.78 60.44 605,612 +0.11(+0.19%)
Oct 05, 2016 60.20 60.60 60.05 60.33 536,233 +0.17(+0.28%)
Oct 04, 2016 60.71 60.73 59.66 60.16 654,663 -0.51(-0.83%)
Oct 03, 2016 61.03 61.47 60.37 60.66 971,380 -0.78(-1.27%)
Sep 30, 2016 61.11 61.63 60.71 61.45 780,612 +0.72(+1.18%)
Sep 29, 2016 61.59 61.92 60.59 60.73 500,267 -1.10(-1.78%)
Sep 28, 2016 61.50 62.33 61.23 61.83 399,628 +0.51(+0.82%)
Sep 27, 2016 60.73 61.32 60.56 61.32 693,131 +0.69(+1.14%)
Sep 26, 2016 60.57 60.88 60.57 60.63 613,222 -0.44(-0.72%)
Sep 23, 2016 61.75 61.87 61.06 61.07 480,020 -0.94(-1.51%)
Sep 22, 2016 61.88 62.09 61.60 62.01 438,360 +0.44(+0.71%)
Sep 21, 2016 61.10 61.57 60.80 61.57 611,615 +0.66(+1.08%)
Sep 20, 2016 61.12 61.34 60.84 60.91 479,653 +0.00(+0.00%)
Sep 19, 2016 60.83 61.52 60.81 60.91 691,991 +0.42(+0.69%)
Sep 16, 2016 61.02 61.27 60.26 60.49 2,177,934 -0.81(-1.32%)
Sep 15, 2016 60.68 61.45 60.60 61.30 523,368 +0.65(+1.07%)
Sep 14, 2016 61.28 61.52 60.56 60.66 795,453 -0.61(-0.99%)
Sep 13, 2016 61.85 61.85 61.16 61.26 1,080,644 -0.89(-1.43%)
Sep 12, 2016 61.08 62.40 61.03 62.15 912,361 +1.04(+1.70%)
Sep 09, 2016 62.31 62.31 61.12 61.12 889,577 -1.57(-2.51%)
Sep 08, 2016 62.68 62.94 62.62 62.69 689,915 -0.19(-0.31%)
Sep 07, 2016 62.71 63.02 62.33 62.88 488,046 -0.11(-0.17%)
Sep 06, 2016 63.19 63.21 62.57 62.99 631,846 -0.03(-0.05%)
Sep 02, 2016 62.92 63.02 63.02 63.02 452,259 +0.48(+0.76%)
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.