Skip to main content

Cincinnati Financial (NQ: CINF )

123.56 +0.27 (+0.22%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.60 36.28 35.60 36.25 1,444,961 +0.31(+0.85%)
Mar 28, 2014 35.69 35.99 35.66 35.95 1,016,172 +0.30(+0.84%)
Mar 27, 2014 35.64 35.73 35.43 35.65 881,881 -0.12(-0.33%)
Mar 26, 2014 35.84 36.02 35.75 35.77 606,710 +0.04(+0.13%)
Mar 25, 2014 35.90 35.99 35.57 35.73 426,679 -0.02(-0.06%)
Mar 24, 2014 35.76 35.88 35.60 35.75 702,608 +0.04(+0.13%)
Mar 21, 2014 35.76 35.84 35.35 35.70 2,140,138 +0.25(+0.71%)
Mar 20, 2014 34.97 35.48 34.76 35.45 561,339 +0.38(+1.08%)
Mar 19, 2014 35.34 35.39 34.98 35.07 516,342 -0.26(-0.74%)
Mar 18, 2014 35.05 35.41 35.00 35.33 457,703 +0.31(+0.87%)
Mar 17, 2014 35.14 35.25 34.84 35.03 1,148,661 +0.11(+0.32%)
Mar 14, 2014 34.82 35.14 34.80 34.91 757,951 +0.09(+0.25%)
Mar 13, 2014 35.36 35.39 34.82 34.82 794,088 -0.33(-0.94%)
Mar 12, 2014 34.89 35.18 34.78 35.16 526,467 +0.15(+0.42%)
Mar 11, 2014 35.22 35.31 34.91 35.01 682,870 -0.18(-0.50%)
Mar 10, 2014 35.21 35.30 35.06 35.19 631,369 -0.13(-0.36%)
Mar 07, 2014 35.30 35.42 35.12 35.31 742,575 +0.14(+0.40%)
Mar 06, 2014 34.77 35.28 34.74 35.17 863,084 +0.41(+1.19%)
Mar 05, 2014 34.76 34.82 34.61 34.76 558,402 -0.02(-0.06%)
Mar 04, 2014 34.58 34.85 34.54 34.78 980,012 +0.49(+1.42%)
Mar 03, 2014 34.46 34.49 34.13 34.29 556,809 -0.31(-0.90%)
Feb 28, 2014 34.47 34.77 34.33 34.60 771,089 +0.17(+0.49%)
Feb 27, 2014 34.26 34.49 34.13 34.43 618,533 +0.14(+0.41%)
Feb 26, 2014 34.37 34.41 34.16 34.29 613,181 -0.06(-0.17%)
Feb 25, 2014 34.49 34.82 34.26 34.35 503,974 -0.08(-0.24%)
Feb 24, 2014 34.66 34.68 34.42 34.43 848,527 -0.07(-0.21%)
Feb 21, 2014 34.64 34.67 34.32 34.51 662,917 -0.03(-0.09%)
Feb 20, 2014 34.44 34.59 34.19 34.54 652,384 +0.17(+0.49%)
Feb 19, 2014 34.66 34.77 34.33 34.37 1,020,563 -0.45(-1.29%)
Feb 18, 2014 34.60 34.91 34.57 34.82 869,966 +0.13(+0.36%)
Feb 14, 2014 34.51 34.69 34.69 34.69 828,310 +0.06(+0.17%)
Feb 13, 2014 34.06 34.64 33.96 34.63 946,641 +0.30(+0.88%)
Feb 12, 2014 34.30 34.45 34.14 34.33 962,418 +0.14(+0.41%)
Feb 11, 2014 33.81 34.31 33.72 34.19 1,154,484 +0.40(+1.18%)
Feb 10, 2014 33.68 33.79 33.38 33.79 1,280,785 +0.04(+0.11%)
Feb 07, 2014 33.39 33.75 33.14 33.75 1,871,424 +0.38(+1.15%)
Feb 06, 2014 34.32 34.46 33.27 33.37 1,976,190 -1.40(-4.01%)
Feb 05, 2014 34.74 35.01 34.65 34.77 1,070,664 -0.11(-0.32%)
Feb 04, 2014 35.20 35.30 34.74 34.88 1,543,134 -0.27(-0.76%)
Feb 03, 2014 35.84 35.95 35.05 35.14 1,337,852 -0.62(-1.73%)
Jan 31, 2014 35.67 36.06 35.40 35.76 1,238,119 -0.58(-1.58%)
Jan 30, 2014 36.19 36.36 36.01 36.34 550,842 +0.46(+1.28%)
Jan 29, 2014 36.04 36.27 35.86 35.88 722,206 -0.48(-1.32%)
Jan 28, 2014 36.04 36.40 36.01 36.36 846,204 +0.36(+1.00%)
Jan 27, 2014 35.87 36.27 35.08 36.00 1,209,853 -0.03(-0.08%)
Jan 24, 2014 36.69 36.79 36.02 36.03 1,224,022 -0.98(-2.65%)
Jan 23, 2014 37.31 37.46 36.88 37.01 1,260,229 -0.41(-1.10%)
Jan 22, 2014 37.42 37.49 37.22 37.42 916,978 +0.16(+0.44%)
Jan 21, 2014 37.57 37.64 37.09 37.26 1,206,715 -0.03(-0.08%)
Jan 17, 2014 37.26 37.29 37.29 37.29 1,907,660 +0.01(+0.02%)
Jan 16, 2014 37.34 37.46 37.16 37.28 715,301 -0.27(-0.71%)
Jan 15, 2014 37.50 37.73 37.36 37.55 691,743 +0.05(+0.14%)
Jan 14, 2014 37.31 37.56 37.25 37.50 463,834 +0.21(+0.57%)
Jan 13, 2014 37.64 37.82 37.20 37.28 1,089,726 -0.47(-1.25%)
Jan 10, 2014 37.95 38.01 37.67 37.76 736,490 +0.03(+0.08%)
Jan 09, 2014 37.57 37.78 37.52 37.73 771,814 +0.16(+0.43%)
Jan 08, 2014 37.70 37.70 37.38 37.56 1,404,829 -0.12(-0.31%)
Jan 07, 2014 37.66 37.87 37.59 37.68 718,538 +0.04(+0.10%)
Jan 06, 2014 37.78 37.93 37.53 37.64 750,611 -0.10(-0.25%)
Jan 03, 2014 38.01 38.14 37.65 37.74 562,973 -0.24(-0.62%)
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.