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 (%)
Sep 30, 2014 35.89 36.23 35.59 35.69 789,663 -0.21(-0.58%)
Sep 29, 2014 36.93 36.93 35.51 35.89 690,611 +0.08(+0.22%)
Sep 26, 2014 35.71 35.96 35.50 35.81 515,817 +0.19(+0.53%)
Sep 25, 2014 36.09 36.22 35.61 35.62 973,430 -0.60(-1.65%)
Sep 24, 2014 35.99 36.27 35.91 36.22 673,204 +0.30(+0.82%)
Sep 23, 2014 36.39 36.45 35.93 35.93 594,720 -0.53(-1.46%)
Sep 22, 2014 36.66 36.88 36.41 36.46 561,124 -0.24(-0.64%)
Sep 19, 2014 36.73 36.82 36.44 36.69 1,545,984 +0.11(+0.31%)
Sep 18, 2014 36.42 36.69 36.35 36.58 486,425 +0.18(+0.50%)
Sep 17, 2014 36.50 36.55 36.28 36.40 424,464 +0.04(+0.10%)
Sep 16, 2014 36.21 36.49 36.17 36.36 610,571 +0.02(+0.06%)
Sep 15, 2014 36.16 36.44 36.01 36.34 539,634 +0.24(+0.65%)
Sep 12, 2014 36.25 36.29 36.03 36.10 639,701 -0.16(-0.44%)
Sep 11, 2014 36.03 36.29 36.03 36.26 505,464 +0.08(+0.21%)
Sep 10, 2014 36.15 36.32 36.05 36.18 396,036 +0.07(+0.19%)
Sep 09, 2014 36.34 36.42 36.07 36.12 452,036 -0.32(-0.89%)
Sep 08, 2014 36.55 36.72 36.20 36.44 688,919 -0.13(-0.35%)
Sep 05, 2014 36.16 36.58 36.14 36.57 809,534 +0.38(+1.06%)
Sep 04, 2014 36.16 36.34 36.16 36.18 706,607 +0.07(+0.19%)
Sep 03, 2014 36.46 36.52 36.10 36.12 1,087,304 -0.17(-0.46%)
Sep 02, 2014 36.28 36.46 36.21 36.28 661,836 +0.14(+0.40%)
Aug 29, 2014 36.24 36.14 36.14 36.14 1,162,736 -0.11(-0.29%)
Aug 28, 2014 36.24 36.36 36.23 36.24 734,407 -0.17(-0.47%)
Aug 27, 2014 36.40 36.53 36.35 36.42 641,073 -0.04(-0.12%)
Aug 26, 2014 36.54 36.68 36.45 36.46 469,315 -0.08(-0.21%)
Aug 25, 2014 36.49 36.59 36.27 36.54 468,627 +0.29(+0.79%)
Aug 22, 2014 36.53 36.55 36.26 36.25 490,963 -0.23(-0.64%)
Aug 21, 2014 36.15 36.50 36.02 36.49 609,063 +0.35(+0.96%)
Aug 20, 2014 35.96 36.31 35.96 36.14 490,008 +0.06(+0.17%)
Aug 19, 2014 36.03 36.10 35.91 36.08 393,456 +0.07(+0.19%)
Aug 18, 2014 36.09 36.34 35.92 36.01 602,481 +0.06(+0.17%)
Aug 15, 2014 35.99 36.10 35.68 35.95 822,664 +0.02(+0.04%)
Aug 14, 2014 35.66 35.94 35.61 35.94 425,665 +0.35(+0.98%)
Aug 13, 2014 35.62 35.62 35.42 35.59 691,183 +0.13(+0.37%)
Aug 12, 2014 35.34 35.61 35.24 35.46 413,195 +0.11(+0.32%)
Aug 11, 2014 35.41 35.49 35.17 35.34 454,884 +0.10(+0.28%)
Aug 08, 2014 34.98 35.19 34.76 35.25 411,604 +0.44(+1.25%)
Aug 07, 2014 35.16 35.20 34.77 34.81 606,932 -0.16(-0.45%)
Aug 06, 2014 34.69 35.08 34.60 34.97 497,651 +0.22(+0.63%)
Aug 05, 2014 34.87 35.04 34.60 34.75 751,463 -0.17(-0.50%)
Aug 04, 2014 34.59 34.94 34.42 34.92 928,695 +0.41(+1.20%)
Aug 01, 2014 34.43 34.74 34.34 34.51 1,900,485 -0.08(-0.22%)
Jul 31, 2014 34.81 35.19 34.41 34.58 1,701,985 -0.42(-1.21%)
Jul 30, 2014 35.53 35.91 34.95 35.01 963,282 -0.63(-1.76%)
Jul 29, 2014 36.00 36.07 35.63 35.64 888,966 -0.36(-1.00%)
Jul 28, 2014 35.79 36.04 35.70 36.00 459,005 +0.14(+0.40%)
Jul 25, 2014 35.96 35.97 35.74 35.85 513,658 -0.24(-0.67%)
Jul 24, 2014 36.21 36.29 36.03 36.09 538,303 -0.01(-0.02%)
Jul 23, 2014 35.91 36.20 35.82 36.10 536,052 +0.10(+0.27%)
Jul 22, 2014 36.52 36.52 35.83 36.00 970,953 -0.44(-1.20%)
Jul 21, 2014 36.23 36.59 36.09 36.44 914,766 +0.14(+0.39%)
Jul 18, 2014 36.06 36.34 35.79 36.30 2,234,396 +0.37(+1.02%)
Jul 17, 2014 36.06 36.24 35.90 35.93 663,169 -0.29(-0.79%)
Jul 16, 2014 36.28 36.37 36.08 36.21 666,484 -0.01(-0.02%)
Jul 15, 2014 36.26 36.43 36.08 36.22 852,572 +0.06(+0.17%)
Jul 14, 2014 35.93 36.26 35.90 36.16 538,781 +0.36(+1.01%)
Jul 11, 2014 35.79 35.91 35.69 35.80 683,805 -0.08(-0.21%)
Jul 10, 2014 35.74 35.92 35.67 35.88 647,109 -0.19(-0.52%)
Jul 09, 2014 36.23 36.43 35.93 36.06 758,406 -0.14(-0.39%)
Jul 08, 2014 36.28 36.36 36.14 36.21 699,299 -0.14(-0.37%)
Jul 07, 2014 36.39 36.43 36.17 36.34 670,152 -0.10(-0.27%)
Jul 03, 2014 36.31 36.44 36.44 36.44 375,913 +0.17(+0.48%)
Jul 02, 2014 36.29 36.41 36.09 36.27 726,265 -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.