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 (%)
Jun 30, 2015 38.46 38.80 38.35 38.59 953,943 +0.33(+0.86%)
Jun 29, 2015 38.69 38.90 38.25 38.26 934,257 -0.89(-2.28%)
Jun 26, 2015 38.87 39.26 38.78 39.15 716,740 +0.34(+0.87%)
Jun 25, 2015 39.34 39.36 38.81 38.81 568,759 -0.38(-0.96%)
Jun 24, 2015 39.56 39.60 39.18 39.19 632,603 -0.46(-1.16%)
Jun 23, 2015 39.52 39.66 39.43 39.65 452,565 +0.13(+0.33%)
Jun 22, 2015 39.55 39.76 39.46 39.52 675,740 +0.17(+0.43%)
Jun 19, 2015 39.69 39.72 39.35 39.35 1,432,172 -0.37(-0.93%)
Jun 18, 2015 39.38 39.81 39.34 39.72 1,048,529 +0.57(+1.45%)
Jun 17, 2015 39.24 39.31 38.97 39.15 827,134 +0.04(+0.10%)
Jun 16, 2015 38.59 39.16 38.59 39.11 720,897 +0.38(+0.99%)
Jun 15, 2015 38.70 38.99 38.58 38.73 774,918 -0.31(-0.79%)
Jun 12, 2015 39.32 39.32 38.96 39.03 572,016 -0.33(-0.83%)
Jun 11, 2015 39.04 39.38 38.94 39.36 718,663 +0.36(+0.92%)
Jun 10, 2015 38.42 39.06 38.32 39.00 538,794 +0.77(+2.00%)
Jun 09, 2015 38.10 38.45 38.03 38.24 553,528 +0.04(+0.11%)
Jun 08, 2015 38.40 38.55 38.19 38.19 532,996 -0.31(-0.81%)
Jun 05, 2015 38.61 38.87 38.44 38.51 510,463 -0.02(-0.06%)
Jun 04, 2015 38.86 38.90 38.50 38.53 562,746 -0.46(-1.19%)
Jun 03, 2015 38.74 39.08 38.58 38.99 629,186 +0.38(+0.98%)
Jun 02, 2015 38.34 38.70 38.29 38.62 889,457 +0.14(+0.37%)
Jun 01, 2015 38.65 39.03 38.35 38.48 509,202 -0.07(-0.18%)
May 29, 2015 38.91 38.95 38.54 38.54 501,555 -0.40(-1.04%)
May 28, 2015 38.85 39.00 38.68 38.95 420,008 +0.11(+0.27%)
May 27, 2015 38.58 38.90 38.49 38.84 523,525 +0.37(+0.95%)
May 26, 2015 38.71 38.82 38.45 38.48 508,820 -0.34(-0.88%)
May 22, 2015 39.15 38.82 38.82 38.82 337,637 -0.23(-0.59%)
May 21, 2015 39.06 39.20 38.99 39.05 401,129 -0.09(-0.23%)
May 20, 2015 39.22 39.24 39.02 39.14 404,340 -0.04(-0.10%)
May 19, 2015 39.17 39.21 38.96 39.18 504,492 +0.14(+0.35%)
May 18, 2015 38.77 39.09 38.64 39.04 274,041 +0.27(+0.71%)
May 15, 2015 38.97 39.08 38.65 38.77 645,894 -0.20(-0.51%)
May 14, 2015 38.71 38.98 38.55 38.96 427,998 +0.40(+1.03%)
May 13, 2015 38.78 39.00 38.54 38.57 690,488 -0.14(-0.35%)
May 12, 2015 38.91 38.98 38.58 38.70 670,335 -0.26(-0.66%)
May 11, 2015 39.23 39.24 38.90 38.96 731,871 -0.26(-0.67%)
May 08, 2015 39.13 39.37 39.01 39.23 575,643 +0.39(+1.01%)
May 07, 2015 38.64 39.07 38.56 38.83 533,208 +0.13(+0.33%)
May 06, 2015 38.80 38.94 38.45 38.70 522,567 -0.10(-0.26%)
May 05, 2015 38.93 39.26 38.75 38.80 694,441 -0.28(-0.72%)
May 04, 2015 38.74 39.12 38.67 39.09 823,360 +0.32(+0.83%)
May 01, 2015 38.87 39.08 38.33 38.77 836,224 +0.18(+0.45%)
Apr 30, 2015 38.53 38.90 38.40 38.59 1,004,388 -0.28(-0.73%)
Apr 29, 2015 39.04 39.53 38.45 38.87 1,066,479 -1.29(-3.21%)
Apr 28, 2015 39.71 40.19 39.60 40.16 607,424 +0.34(+0.84%)
Apr 27, 2015 40.22 40.22 39.74 39.83 606,177 -0.23(-0.57%)
Apr 24, 2015 39.91 40.09 39.73 40.05 539,510 +0.20(+0.50%)
Apr 23, 2015 39.58 39.99 39.57 39.86 456,308 +0.11(+0.27%)
Apr 22, 2015 39.86 39.86 39.38 39.75 487,888 -0.02(-0.06%)
Apr 21, 2015 40.23 40.34 39.73 39.77 524,687 -0.44(-1.10%)
Apr 20, 2015 40.24 40.37 40.07 40.21 596,488 +0.16(+0.40%)
Apr 17, 2015 40.52 40.58 39.95 40.05 674,293 -0.76(-1.87%)
Apr 16, 2015 40.86 40.91 40.57 40.82 434,451 -0.11(-0.26%)
Apr 15, 2015 41.15 41.29 40.91 40.92 375,070 -0.09(-0.22%)
Apr 14, 2015 40.72 41.11 40.63 41.01 601,334 +0.21(+0.50%)
Apr 13, 2015 40.77 41.07 40.63 40.81 380,013 +0.02(+0.06%)
Apr 10, 2015 40.82 40.91 40.68 40.79 433,143 +0.02(+0.06%)
Apr 09, 2015 40.87 41.01 40.45 40.76 452,949 -0.18(-0.43%)
Apr 08, 2015 40.58 40.96 40.40 40.94 722,293 +0.27(+0.67%)
Apr 07, 2015 41.21 41.34 40.65 40.66 564,314 -0.46(-1.11%)
Apr 06, 2015 40.36 41.27 40.15 41.12 558,160 +0.37(+0.92%)
Apr 02, 2015 40.59 40.75 40.75 40.75 360,208 +0.15(+0.38%)
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.