Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.33 36.01 35.33 35.98 1,455,944 +0.30(+0.85%)
Mar 28, 2014 35.42 35.72 35.39 35.68 1,023,896 +0.30(+0.84%)
Mar 27, 2014 35.37 35.46 35.16 35.38 888,585 -0.12(-0.33%)
Mar 26, 2014 35.57 35.75 35.48 35.50 611,322 +0.04(+0.13%)
Mar 25, 2014 35.63 35.72 35.30 35.46 429,922 -0.02(-0.06%)
Mar 24, 2014 35.49 35.61 35.33 35.48 707,949 +0.04(+0.13%)
Mar 21, 2014 35.49 35.57 35.09 35.43 2,156,405 +0.25(+0.71%)
Mar 20, 2014 34.70 35.22 34.50 35.18 565,606 +0.38(+1.08%)
Mar 19, 2014 35.07 35.12 34.72 34.81 520,266 -0.26(-0.74%)
Mar 18, 2014 34.78 35.14 34.73 35.06 461,183 +0.30(+0.87%)
Mar 17, 2014 34.88 34.98 34.58 34.76 1,157,392 +0.11(+0.32%)
Mar 14, 2014 34.56 34.87 34.54 34.65 763,712 +0.09(+0.25%)
Mar 13, 2014 35.09 35.13 34.55 34.56 800,124 -0.33(-0.94%)
Mar 12, 2014 34.63 34.91 34.52 34.89 530,469 +0.15(+0.42%)
Mar 11, 2014 34.95 35.05 34.64 34.75 688,061 -0.18(-0.50%)
Mar 10, 2014 34.94 35.04 34.80 34.92 636,168 -0.12(-0.36%)
Mar 07, 2014 35.03 35.16 34.86 35.05 748,220 +0.14(+0.40%)
Mar 06, 2014 34.50 35.02 34.48 34.91 869,645 +0.41(+1.19%)
Mar 05, 2014 34.50 34.55 34.35 34.50 562,646 -0.02(-0.06%)
Mar 04, 2014 34.32 34.58 34.28 34.52 987,461 +0.48(+1.42%)
Mar 03, 2014 34.20 34.23 33.87 34.03 561,041 -0.31(-0.90%)
Feb 28, 2014 34.21 34.50 34.07 34.34 776,951 +0.17(+0.49%)
Feb 27, 2014 34.01 34.23 33.87 34.17 623,235 +0.14(+0.41%)
Feb 26, 2014 34.11 34.15 33.90 34.03 617,842 -0.06(-0.17%)
Feb 25, 2014 34.23 34.55 34.01 34.09 507,804 -0.08(-0.24%)
Feb 24, 2014 34.40 34.42 34.16 34.17 854,977 -0.07(-0.21%)
Feb 21, 2014 34.38 34.41 34.06 34.25 667,956 -0.03(-0.09%)
Feb 20, 2014 34.18 34.33 33.93 34.28 657,343 +0.17(+0.49%)
Feb 19, 2014 34.40 34.50 34.07 34.11 1,028,321 -0.45(-1.29%)
Feb 18, 2014 34.34 34.65 34.31 34.55 876,579 +0.12(+0.36%)
Feb 14, 2014 34.25 34.43 34.43 34.43 834,606 +0.06(+0.17%)
Feb 13, 2014 33.81 34.38 33.71 34.37 953,837 +0.30(+0.88%)
Feb 12, 2014 34.04 34.19 33.88 34.07 969,733 +0.14(+0.41%)
Feb 11, 2014 33.55 34.05 33.47 33.93 1,163,260 +0.40(+1.18%)
Feb 10, 2014 33.43 33.54 33.13 33.54 1,290,520 +0.04(+0.11%)
Feb 07, 2014 33.13 33.50 32.89 33.50 1,885,649 +0.38(+1.15%)
Feb 06, 2014 34.06 34.20 33.02 33.12 1,991,211 -1.38(-4.01%)
Feb 05, 2014 34.48 34.75 34.39 34.50 1,078,803 -0.11(-0.32%)
Feb 04, 2014 34.94 35.03 34.48 34.61 1,554,864 -0.26(-0.76%)
Feb 03, 2014 35.57 35.68 34.78 34.88 1,348,021 -0.62(-1.73%)
Jan 31, 2014 35.40 35.79 35.13 35.49 1,247,530 -0.57(-1.58%)
Jan 30, 2014 35.92 36.09 35.74 36.06 555,029 +0.45(+1.28%)
Jan 29, 2014 35.77 36.00 35.59 35.61 727,696 -0.48(-1.32%)
Jan 28, 2014 35.76 36.12 35.73 36.09 852,636 +0.36(+1.00%)
Jan 27, 2014 35.60 36.00 34.81 35.73 1,219,049 -0.03(-0.08%)
Jan 24, 2014 36.41 36.51 35.75 35.76 1,233,326 -0.97(-2.65%)
Jan 23, 2014 37.02 37.18 36.61 36.73 1,269,808 -0.41(-1.10%)
Jan 22, 2014 37.13 37.21 36.94 37.14 923,949 +0.16(+0.44%)
Jan 21, 2014 37.29 37.35 36.81 36.98 1,215,887 -0.03(-0.08%)
Jan 17, 2014 36.98 37.01 37.01 37.01 1,922,160 +0.01(+0.02%)
Jan 16, 2014 37.06 37.18 36.88 37.00 720,738 -0.26(-0.71%)
Jan 15, 2014 37.21 37.45 37.08 37.27 697,001 +0.05(+0.14%)
Jan 14, 2014 37.02 37.28 36.97 37.21 467,360 +0.21(+0.57%)
Jan 13, 2014 37.35 37.54 36.92 37.00 1,098,009 -0.47(-1.25%)
Jan 10, 2014 37.66 37.72 37.39 37.47 742,088 +0.03(+0.08%)
Jan 09, 2014 37.29 37.49 37.24 37.44 777,681 +0.16(+0.43%)
Jan 08, 2014 37.41 37.41 37.10 37.28 1,415,508 -0.12(-0.31%)
Jan 07, 2014 37.38 37.59 37.30 37.40 723,999 +0.04(+0.10%)
Jan 06, 2014 37.49 37.65 37.25 37.36 756,316 -0.10(-0.25%)
Jan 03, 2014 37.73 37.85 37.37 37.46 567,252 -0.23(-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.