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 (%)
Mar 29, 2018 63.38 63.38 63.38 0 +0.34(+0.54%)
Mar 28, 2018 62.54 63.52 62.21 63.04 643,721 +0.62(+1.00%)
Mar 27, 2018 62.60 63.30 62.07 62.42 590,532 -0.01(-0.01%)
Mar 26, 2018 61.82 62.57 61.24 62.42 732,542 +1.31(+2.14%)
Mar 23, 2018 63.01 64.20 61.01 61.12 625,272 -1.56(-2.49%)
Mar 22, 2018 63.92 64.32 62.64 62.68 626,895 -1.80(-2.79%)
Mar 21, 2018 64.51 64.91 64.23 64.48 626,834 +0.13(+0.20%)
Mar 20, 2018 63.83 64.70 63.62 64.35 666,336 +0.70(+1.10%)
Mar 19, 2018 63.37 64.00 63.26 63.65 810,778 -0.02(-0.03%)
Mar 16, 2018 63.04 64.10 62.97 63.67 2,942,918 +0.70(+1.12%)
Mar 15, 2018 62.98 63.45 62.63 62.97 884,564 +0.21(+0.34%)
Mar 14, 2018 63.96 63.96 62.49 62.76 617,542 -0.87(-1.37%)
Mar 13, 2018 64.12 64.31 63.43 63.63 589,114 -0.14(-0.21%)
Mar 12, 2018 65.30 65.30 63.24 63.76 653,668 -1.53(-2.34%)
Mar 09, 2018 64.15 65.36 63.53 65.29 651,908 +1.51(+2.37%)
Mar 08, 2018 64.16 64.29 63.31 63.78 568,752 -0.39(-0.61%)
Mar 07, 2018 63.85 64.46 63.85 64.17 681,742 -0.27(-0.42%)
Mar 06, 2018 64.42 64.50 63.69 64.44 490,075 +0.13(+0.20%)
Mar 05, 2018 63.05 64.64 62.86 64.31 596,523 +1.08(+1.72%)
Mar 02, 2018 61.36 63.39 61.30 63.23 906,932 +1.08(+1.73%)
Mar 01, 2018 63.39 63.86 61.87 62.15 565,139 -1.06(-1.68%)
Feb 28, 2018 64.59 65.04 63.21 63.21 611,969 -1.09(-1.70%)
Feb 27, 2018 65.32 65.91 64.30 64.31 702,427 -1.17(-1.79%)
Feb 26, 2018 64.41 65.50 64.00 65.48 538,619 +1.24(+1.93%)
Feb 23, 2018 63.73 64.26 63.26 64.24 402,836 +0.75(+1.17%)
Feb 22, 2018 64.11 64.90 63.36 63.49 468,442 -0.53(-0.82%)
Feb 21, 2018 64.22 65.10 63.99 64.02 491,100 -0.13(-0.20%)
Feb 20, 2018 65.13 65.42 63.87 64.15 445,000 -1.27(-1.94%)
Feb 16, 2018 65.42 65.42 65.42 0 +0.85(+1.31%)
Feb 15, 2018 64.29 64.69 63.87 64.57 593,265 +0.53(+0.82%)
Feb 14, 2018 62.47 64.13 61.52 64.04 677,289 +1.36(+2.16%)
Feb 13, 2018 62.55 63.01 62.09 62.69 601,007 -0.29(-0.46%)
Feb 12, 2018 61.62 63.75 61.04 62.98 1,264,183 +1.84(+3.01%)
Feb 09, 2018 60.26 61.46 59.21 61.14 1,572,607 +1.53(+2.56%)
Feb 08, 2018 62.37 62.76 59.57 59.61 1,214,418 -1.94(-3.15%)
Feb 07, 2018 61.25 62.55 61.25 61.55 1,224,246 +0.03(+0.04%)
Feb 06, 2018 61.31 61.98 59.31 61.53 1,360,481 -1.21(-1.93%)
Feb 05, 2018 64.35 64.75 61.93 62.74 693,294 -1.99(-3.08%)
Feb 02, 2018 65.21 65.83 64.93 64.73 542,602 -0.67(-1.02%)
Feb 01, 2018 64.94 65.49 64.67 65.40 555,216 +0.23(+0.35%)
Jan 31, 2018 64.85 65.68 64.54 65.17 1,289,438 +0.43(+0.67%)
Jan 30, 2018 64.81 65.16 64.65 64.74 565,310 -0.17(-0.26%)
Jan 29, 2018 65.67 65.79 64.84 64.91 544,465 -0.78(-1.19%)
Jan 26, 2018 65.66 65.93 65.37 65.69 562,196 +0.25(+0.38%)
Jan 25, 2018 65.48 65.81 65.10 65.44 476,562 -0.02(-0.03%)
Jan 24, 2018 65.99 66.14 65.24 65.46 640,310 +0.19(+0.30%)
Jan 23, 2018 64.31 65.70 64.31 65.26 822,915 +0.92(+1.42%)
Jan 22, 2018 63.83 64.50 63.78 64.35 519,997 +0.65(+1.02%)
Jan 19, 2018 63.65 64.07 63.30 63.70 523,754 +0.25(+0.40%)
Jan 18, 2018 63.48 63.81 63.36 63.44 474,227 -0.17(-0.27%)
Jan 17, 2018 63.22 63.81 63.15 63.61 535,125 +0.73(+1.16%)
Jan 16, 2018 62.94 63.24 62.59 62.88 748,201 +0.14(+0.23%)
Jan 12, 2018 62.74 62.74 62.74 0 +1.07(+1.73%)
Jan 11, 2018 61.26 61.84 61.17 61.67 650,190 +0.49(+0.80%)
Jan 10, 2018 61.15 61.18 648,914 -0.86(-1.39%)
Jan 09, 2018 62.51 63.23 62.05 62.04 801,851 -0.39(-0.62%)
Jan 08, 2018 62.56 62.74 62.11 62.43 552,937 -0.28(-0.45%)
Jan 05, 2018 62.54 62.78 62.20 62.71 509,141 +0.32(+0.52%)
Jan 04, 2018 61.61 62.54 61.51 62.39 734,436 +0.70(+1.14%)
Jan 03, 2018 61.92 62.07 61.31 61.69 630,129 -0.25(-0.40%)
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.