Cincinnati Financial (NQ: CINF )

105.13 -1.81 (-1.69%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.43 37.79 37.12 37.22 757,108 -0.22(-0.58%)
Sep 29, 2014 38.52 38.52 37.04 37.44 662,139 +0.08(+0.22%)
Sep 26, 2014 37.24 37.50 37.02 37.35 494,552 +0.20(+0.53%)
Sep 25, 2014 37.64 37.77 37.14 37.16 933,298 -0.62(-1.65%)
Sep 24, 2014 37.54 37.83 37.45 37.78 645,450 +0.31(+0.82%)
Sep 23, 2014 37.96 38.02 37.47 37.47 570,202 -0.55(-1.46%)
Sep 22, 2014 38.23 38.46 37.98 38.03 537,991 -0.25(-0.64%)
Sep 19, 2014 38.31 38.40 38.00 38.27 1,482,249 +0.12(+0.31%)
Sep 18, 2014 37.99 38.26 37.92 38.15 466,371 +0.19(+0.50%)
Sep 17, 2014 38.07 38.12 37.84 37.96 406,965 +0.04(+0.10%)
Sep 16, 2014 37.77 38.06 37.73 37.92 585,399 +0.02(+0.06%)
Sep 15, 2014 37.72 38.01 37.56 37.90 517,387 +0.25(+0.65%)
Sep 12, 2014 37.81 37.85 37.58 37.65 613,329 -0.16(-0.44%)
Sep 11, 2014 37.58 37.85 37.58 37.82 484,625 +0.08(+0.21%)
Sep 10, 2014 37.71 37.88 37.60 37.74 379,709 +0.07(+0.19%)
Sep 09, 2014 37.91 37.99 37.62 37.67 433,400 -0.34(-0.89%)
Sep 08, 2014 38.12 38.30 37.76 38.01 660,517 -0.13(-0.35%)
Sep 05, 2014 37.72 38.16 37.69 38.14 776,160 +0.40(+1.06%)
Sep 04, 2014 37.72 37.91 37.72 37.74 677,476 +0.07(+0.19%)
Sep 03, 2014 38.02 38.09 37.65 37.67 1,042,478 -0.17(-0.46%)
Sep 02, 2014 37.84 38.03 37.77 37.84 634,550 +0.15(+0.40%)
Aug 29, 2014 37.80 37.69 37.69 37.69 1,114,800 -0.11(-0.29%)
Aug 28, 2014 37.80 37.93 37.79 37.80 704,130 -0.18(-0.47%)
Aug 27, 2014 37.96 38.10 37.92 37.98 614,644 -0.05(-0.12%)
Aug 26, 2014 38.11 38.26 38.02 38.03 449,967 -0.08(-0.21%)
Aug 25, 2014 38.05 38.16 37.83 38.11 449,307 +0.30(+0.79%)
Aug 22, 2014 38.10 38.12 37.82 37.81 470,723 -0.24(-0.64%)
Aug 21, 2014 37.70 38.07 37.57 38.05 583,953 +0.36(+0.96%)
Aug 20, 2014 37.51 37.87 37.51 37.69 469,807 +0.06(+0.17%)
Aug 19, 2014 37.58 37.65 37.46 37.63 377,235 +0.07(+0.19%)
Aug 18, 2014 37.65 37.90 37.47 37.56 577,643 +0.06(+0.17%)
Aug 15, 2014 37.54 37.65 37.22 37.50 788,748 +0.02(+0.04%)
Aug 14, 2014 37.19 37.49 37.15 37.48 408,116 +0.36(+0.98%)
Aug 13, 2014 37.15 37.15 36.94 37.12 662,688 +0.14(+0.37%)
Aug 12, 2014 36.86 37.14 36.75 36.98 396,161 +0.12(+0.32%)
Aug 11, 2014 36.93 37.01 36.68 36.86 436,130 +0.10(+0.28%)
Aug 08, 2014 36.48 36.71 36.26 36.76 394,635 +0.45(+1.25%)
Aug 07, 2014 36.67 36.71 36.27 36.31 581,911 -0.16(-0.45%)
Aug 06, 2014 36.18 36.59 36.09 36.47 477,135 +0.23(+0.63%)
Aug 05, 2014 36.37 36.55 36.09 36.24 720,482 -0.18(-0.50%)
Aug 04, 2014 36.08 36.44 35.90 36.42 890,408 +0.43(+1.20%)
Aug 01, 2014 35.91 36.24 35.81 35.99 1,822,134 -0.08(-0.22%)
Jul 31, 2014 36.31 36.71 35.89 36.07 1,631,818 -0.44(-1.21%)
Jul 30, 2014 37.06 37.45 36.46 36.51 923,569 -0.65(-1.76%)
Jul 29, 2014 37.55 37.62 37.16 37.17 852,317 -0.38(-1.00%)
Jul 28, 2014 37.33 37.59 37.24 37.54 440,082 +0.15(+0.40%)
Jul 25, 2014 37.51 37.52 37.28 37.40 492,482 -0.25(-0.67%)
Jul 24, 2014 37.76 37.85 37.58 37.65 516,111 -0.01(-0.02%)
Jul 23, 2014 37.46 37.76 37.36 37.65 513,952 +0.10(+0.27%)
Jul 22, 2014 38.09 38.09 37.37 37.55 930,924 -0.45(-1.20%)
Jul 21, 2014 37.79 38.16 37.64 38.01 877,053 +0.15(+0.39%)
Jul 18, 2014 37.61 37.91 37.33 37.86 2,142,279 +0.38(+1.02%)
Jul 17, 2014 37.61 37.80 37.44 37.47 635,829 -0.30(-0.79%)
Jul 16, 2014 37.84 37.94 37.63 37.77 639,007 -0.01(-0.02%)
Jul 15, 2014 37.82 37.99 37.63 37.78 817,423 +0.06(+0.17%)
Jul 14, 2014 37.47 37.82 37.44 37.72 516,569 +0.38(+1.01%)
Jul 11, 2014 37.33 37.46 37.22 37.34 655,614 -0.08(-0.21%)
Jul 10, 2014 37.28 37.46 37.20 37.42 620,431 -0.20(-0.52%)
Jul 09, 2014 37.79 38.00 37.47 37.62 727,139 -0.15(-0.39%)
Jul 08, 2014 37.83 37.92 37.69 37.76 670,469 -0.14(-0.37%)
Jul 07, 2014 37.95 37.99 37.73 37.91 642,524 -0.10(-0.27%)
Jul 03, 2014 37.87 38.01 38.01 38.01 360,415 +0.18(+0.48%)
Jul 02, 2014 37.85 37.98 37.65 37.83 696,324 -0.09(-0.25%)
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.