Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 +1.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 34.56 34.94 34.17 34.34 1,714,186 -0.42(-1.21%)
Jul 30, 2014 35.28 35.65 34.70 34.76 970,187 -0.62(-1.76%)
Jul 29, 2014 35.75 35.82 35.38 35.38 895,338 -0.36(-1.00%)
Jul 28, 2014 35.54 35.79 35.45 35.74 462,295 +0.14(+0.40%)
Jul 25, 2014 35.70 35.72 35.49 35.60 517,340 -0.24(-0.67%)
Jul 24, 2014 35.95 36.03 35.77 35.84 542,162 -0.01(-0.02%)
Jul 23, 2014 35.66 35.94 35.57 35.85 539,894 +0.10(+0.27%)
Jul 22, 2014 36.26 36.26 35.58 35.75 977,913 -0.43(-1.20%)
Jul 21, 2014 35.97 36.33 35.83 36.18 921,323 +0.14(+0.39%)
Jul 18, 2014 35.80 36.08 35.53 36.04 2,250,412 +0.37(+1.02%)
Jul 17, 2014 35.80 35.99 35.64 35.67 667,923 -0.28(-0.79%)
Jul 16, 2014 36.02 36.11 35.82 35.96 671,261 -0.01(-0.02%)
Jul 15, 2014 36.00 36.17 35.82 35.96 858,683 +0.06(+0.17%)
Jul 14, 2014 35.67 36.00 35.64 35.91 542,643 +0.36(+1.01%)
Jul 11, 2014 35.53 35.66 35.43 35.55 688,707 -0.07(-0.21%)
Jul 10, 2014 35.49 35.66 35.41 35.62 651,748 -0.19(-0.52%)
Jul 09, 2014 35.97 36.17 35.67 35.81 763,842 -0.14(-0.39%)
Jul 08, 2014 36.02 36.10 35.88 35.95 704,312 -0.13(-0.37%)
Jul 07, 2014 36.13 36.17 35.91 36.08 674,956 -0.10(-0.27%)
Jul 03, 2014 36.05 36.18 36.18 36.18 378,607 +0.17(+0.48%)
Jul 02, 2014 36.03 36.15 35.84 36.01 731,471 -0.09(-0.25%)
Jul 01, 2014 35.85 36.20 35.82 36.10 739,378 +0.25(+0.71%)
Jun 30, 2014 35.82 36.10 35.64 35.85 648,821 +0.12(+0.33%)
Jun 27, 2014 35.58 35.92 35.57 35.73 690,007 -0.01(-0.02%)
Jun 26, 2014 35.92 35.94 35.57 35.73 478,828 -0.22(-0.60%)
Jun 25, 2014 36.02 36.14 35.91 35.95 514,656 -0.08(-0.23%)
Jun 24, 2014 36.14 36.32 36.01 36.03 437,020 -0.27(-0.74%)
Jun 23, 2014 36.46 36.53 36.16 36.30 456,433 -0.10(-0.29%)
Jun 20, 2014 36.49 36.61 36.35 36.40 924,427 +0.04(+0.10%)
Jun 19, 2014 36.33 36.43 36.10 36.37 552,145 +0.01(+0.02%)
Jun 18, 2014 36.22 36.41 36.02 36.36 670,516 +0.12(+0.33%)
Jun 17, 2014 35.99 36.33 35.97 36.24 821,379 +0.15(+0.41%)
Jun 16, 2014 36.13 36.26 36.02 36.09 713,925 -0.06(-0.17%)
Jun 13, 2014 36.20 36.25 36.00 36.15 738,966 -0.01(-0.04%)
Jun 12, 2014 36.14 36.24 36.06 36.17 508,812 -0.03(-0.08%)
Jun 11, 2014 36.26 36.34 36.14 36.20 368,848 -0.18(-0.51%)
Jun 10, 2014 36.33 36.43 36.25 36.38 386,078 -0.07(-0.18%)
Jun 06, 2014 36.49 36.56 36.37 36.45 425,677 +0.13(+0.35%)
Jun 05, 2014 36.12 36.32 36.00 36.32 565,241 +0.21(+0.57%)
Jun 04, 2014 35.91 36.39 35.90 36.11 647,735 +0.21(+0.60%)
Jun 03, 2014 35.91 36.03 35.74 35.90 1,028,751 -0.09(-0.25%)
Jun 02, 2014 36.31 36.37 35.94 35.99 729,008 -0.26(-0.71%)
May 30, 2014 36.09 36.34 35.91 36.25 646,880 +0.13(+0.35%)
May 29, 2014 36.13 36.21 36.00 36.12 396,954 +0.12(+0.33%)
May 28, 2014 36.18 36.20 36.00 36.00 570,634 -0.07(-0.21%)
May 27, 2014 36.03 36.17 36.00 36.08 414,083 +0.13(+0.37%)
May 23, 2014 35.94 35.94 35.94 35.94 347,966 -0.04(-0.11%)
May 22, 2014 36.05 36.05 35.88 35.98 207,584 -0.04(-0.12%)
May 21, 2014 36.00 36.15 35.85 36.03 399,533 +0.18(+0.50%)
May 20, 2014 36.19 36.19 35.78 35.85 657,948 -0.30(-0.84%)
May 19, 2014 35.80 36.20 35.75 36.15 687,536 +0.37(+1.03%)
May 16, 2014 35.83 35.86 35.51 35.78 675,464 -0.01(-0.04%)
May 15, 2014 36.06 36.06 35.55 35.80 793,790 -0.37(-1.02%)
May 14, 2014 36.44 36.49 36.05 36.17 485,724 -0.27(-0.73%)
May 13, 2014 36.49 36.61 36.34 36.43 701,443 +0.01(+0.02%)
May 12, 2014 36.39 36.57 36.34 36.42 615,817 +0.10(+0.26%)
May 09, 2014 36.43 36.43 36.08 36.33 527,514 -0.06(-0.16%)
May 08, 2014 36.36 36.66 36.24 36.39 648,059 -0.08(-0.22%)
May 07, 2014 36.02 36.48 35.80 36.47 704,157 +0.48(+1.34%)
May 06, 2014 36.08 36.18 35.84 35.99 824,381 -0.26(-0.71%)
May 05, 2014 36.06 36.35 35.95 36.25 616,668 -0.05(-0.14%)
May 02, 2014 36.25 36.58 36.11 36.30 845,806 +0.07(+0.20%)
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.