Cincinnati Financial (NQ: CINF )

140.83 -2.61 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 58.84 59.22 58.76 58.88 480,262 -0.05(-0.08%)
Mar 30, 2017 58.36 58.99 58.32 58.93 404,058 +0.47(+0.81%)
Mar 29, 2017 58.88 59.07 58.45 58.45 419,456 -0.61(-1.03%)
Mar 28, 2017 58.38 59.21 58.17 59.07 521,475 +0.68(+1.17%)
Mar 27, 2017 57.84 58.51 57.75 58.38 481,780 -0.18(-0.31%)
Mar 24, 2017 59.31 59.38 58.38 58.56 631,503 -0.70(-1.18%)
Mar 23, 2017 59.29 59.83 59.15 59.26 346,715 -0.01(-0.01%)
Mar 22, 2017 59.07 59.51 58.70 59.27 555,362 -0.02(-0.04%)
Mar 21, 2017 60.74 60.74 59.23 59.29 740,229 -1.17(-1.94%)
Mar 20, 2017 60.79 61.07 60.25 60.47 486,068 -0.37(-0.62%)
Mar 17, 2017 60.59 60.96 60.15 60.84 1,906,536 +0.39(+0.64%)
Mar 16, 2017 60.32 60.93 60.31 60.45 537,575 -0.20(-0.33%)
Mar 15, 2017 60.15 60.77 59.76 60.66 739,252 +0.69(+1.15%)
Mar 14, 2017 59.55 60.28 59.51 59.97 530,294 +0.15(+0.26%)
Mar 13, 2017 59.74 59.85 59.53 59.81 503,969 -0.05(-0.08%)
Mar 10, 2017 59.68 59.90 59.30 59.86 585,600 +0.45(+0.75%)
Mar 09, 2017 59.12 59.56 59.05 59.42 534,250 +0.53(+0.91%)
Mar 08, 2017 59.30 59.68 58.88 58.88 572,137 -0.33(-0.56%)
Mar 07, 2017 58.82 59.43 58.82 59.22 500,024 -0.01(-0.01%)
Mar 06, 2017 59.76 59.88 59.19 59.22 620,822 -0.64(-1.06%)
Mar 03, 2017 59.96 60.18 59.60 59.86 722,526 -0.27(-0.45%)
Mar 02, 2017 60.84 60.98 60.11 60.13 601,761 -0.69(-1.13%)
Mar 01, 2017 59.96 60.88 59.96 60.82 738,051 +1.77(+3.00%)
Feb 28, 2017 59.13 59.30 58.79 59.05 761,851 -0.08(-0.14%)
Feb 27, 2017 59.59 59.69 58.95 59.13 406,301 -0.35(-0.59%)
Feb 24, 2017 59.22 59.51 59.00 59.47 393,800 +0.12(+0.20%)
Feb 23, 2017 59.02 59.43 58.88 59.35 504,878 +0.33(+0.56%)
Feb 22, 2017 58.88 59.22 58.75 59.02 491,422 +0.06(+0.11%)
Feb 21, 2017 59.00 59.08 58.56 58.96 548,927 +0.15(+0.25%)
Feb 17, 2017 58.81 58.81 58.81 0 -0.34(-0.57%)
Feb 16, 2017 58.94 59.16 58.72 59.15 434,713 +0.22(+0.37%)
Feb 15, 2017 58.42 58.96 58.31 58.93 564,447 +0.35(+0.59%)
Feb 14, 2017 58.14 58.68 58.13 58.58 567,449 +0.52(+0.89%)
Feb 13, 2017 57.72 58.28 57.52 58.07 659,313 +0.56(+0.97%)
Feb 10, 2017 56.85 57.61 56.82 57.51 681,869 +0.66(+1.15%)
Feb 09, 2017 56.80 56.92 55.23 56.85 922,950 -0.07(-0.13%)
Feb 08, 2017 57.06 57.31 56.80 56.92 703,971 -0.07(-0.13%)
Feb 07, 2017 57.26 57.52 56.69 57.00 668,767 -0.29(-0.51%)
Feb 06, 2017 57.62 57.74 57.23 57.29 557,925 -0.52(-0.90%)
Feb 03, 2017 57.85 58.10 57.33 57.81 753,862 +0.63(+1.10%)
Feb 02, 2017 56.23 57.21 56.23 57.18 579,302 +0.48(+0.84%)
Feb 01, 2017 57.31 57.53 56.47 56.70 647,567 -0.42(-0.74%)
Jan 31, 2017 56.65 57.12 56.53 57.12 1,163,531 +0.44(+0.77%)
Jan 30, 2017 57.08 57.13 56.43 56.68 584,558 -0.47(-0.82%)
Jan 27, 2017 57.34 57.34 56.67 57.15 649,227 -0.05(-0.08%)
Jan 26, 2017 57.42 57.80 57.01 57.20 1,061,266 -0.35(-0.60%)
Jan 25, 2017 57.02 57.60 56.97 57.55 630,836 +0.83(+1.46%)
Jan 24, 2017 56.67 56.89 56.52 56.72 709,842 +0.29(+0.52%)
Jan 23, 2017 56.85 56.97 56.14 56.43 541,697 -0.44(-0.77%)
Jan 20, 2017 56.72 57.14 56.41 56.87 694,821 +0.31(+0.54%)
Jan 19, 2017 57.06 57.09 56.30 56.56 776,045 -0.53(-0.92%)
Jan 18, 2017 56.30 57.12 56.04 57.09 700,924 +0.65(+1.15%)
Jan 17, 2017 56.74 57.30 56.26 56.44 936,925 -0.26(-0.46%)
Jan 13, 2017 56.70 56.70 56.70 0 +0.12(+0.21%)
Jan 12, 2017 60.37 60.71 56.40 56.58 1,913,563 -4.03(-6.65%)
Jan 11, 2017 60.29 60.62 60.03 60.61 407,483 +0.30(+0.50%)
Jan 10, 2017 60.19 60.77 60.15 60.31 402,284 +0.02(+0.03%)
Jan 09, 2017 61.06 61.11 60.28 60.29 472,264 -1.04(-1.69%)
Jan 06, 2017 61.37 61.54 61.00 61.33 437,397 +0.02(+0.03%)
Jan 05, 2017 61.53 61.99 60.87 61.31 518,167 -0.25(-0.41%)
Jan 04, 2017 61.59 61.77 61.25 61.56 548,111 +0.23(+0.37%)
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.