Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.35 34.94 34.32 34.90 0 +0.44(+1.28%)
Apr 29, 2013 34.36 34.54 34.23 34.46 775,276 +0.14(+0.40%)
Apr 26, 2013 34.98 34.90 34.17 34.33 979,059 -0.57(-1.64%)
Apr 25, 2013 35.17 35.21 34.82 34.90 582,114 -0.03(-0.08%)
Apr 24, 2013 34.72 34.97 34.70 34.93 0 +0.19(+0.55%)
Apr 23, 2013 34.51 34.82 34.42 34.73 879,253 +0.49(+1.44%)
Apr 22, 2013 34.04 34.32 33.78 34.24 514,526 +0.21(+0.63%)
Apr 19, 2013 33.62 34.18 33.41 34.03 2,566,261 +0.62(+1.86%)
Apr 18, 2013 34.12 34.12 33.31 33.41 1,045,913 -0.60(-1.76%)
Apr 17, 2013 34.49 34.59 33.86 34.01 1,247,417 -0.80(-2.30%)
Apr 16, 2013 34.46 34.84 34.36 34.80 785,497 +0.51(+1.50%)
Apr 15, 2013 34.77 35.15 34.28 34.29 1,301,534 -0.54(-1.54%)
Apr 12, 2013 34.92 35.12 34.77 34.83 892,738 -0.16(-0.47%)
Apr 11, 2013 34.49 35.05 34.46 34.99 1,044,873 +0.48(+1.39%)
Apr 10, 2013 34.04 34.53 33.83 34.51 1,061,500 +0.50(+1.47%)
Apr 09, 2013 34.05 34.15 33.78 34.01 942,098 -0.09(-0.27%)
Apr 08, 2013 33.81 34.11 33.65 34.11 540,862 +0.31(+0.91%)
Apr 05, 2013 33.53 33.83 33.38 33.80 824,823 -0.14(-0.40%)
Apr 04, 2013 33.95 34.14 33.71 33.93 668,204 +0.09(+0.25%)
Apr 03, 2013 34.01 34.03 33.70 33.85 1,136,217 -0.07(-0.21%)
Apr 02, 2013 33.74 33.93 33.61 33.92 899,837 +0.29(+0.87%)
Apr 01, 2013 33.79 33.80 33.44 33.63 538,846 -0.07(-0.21%)
Mar 28, 2013 33.47 33.74 33.41 33.70 944,273 +0.24(+0.70%)
Mar 27, 2013 33.33 33.49 33.21 33.46 501,594 -0.04(-0.13%)
Mar 26, 2013 33.20 33.51 33.13 33.51 627,210 +0.39(+1.16%)
Mar 25, 2013 33.33 33.46 32.99 33.12 667,768 +0.04(+0.11%)
Mar 22, 2013 33.10 33.22 32.55 33.09 470,691 +0.11(+0.35%)
Mar 21, 2013 33.02 33.22 32.89 32.97 658,531 -0.22(-0.67%)
Mar 20, 2013 33.11 33.35 32.99 33.19 770,336 +0.24(+0.71%)
Mar 19, 2013 33.08 33.13 32.70 32.96 607,973 +0.01(+0.02%)
Mar 18, 2013 32.73 33.33 32.69 32.95 972,410 -0.29(-0.87%)
Mar 15, 2013 33.24 33.39 33.18 33.24 1,663,768 -0.13(-0.38%)
Mar 14, 2013 33.39 33.50 33.33 33.36 965,494 +0.12(+0.36%)
Mar 13, 2013 33.02 33.28 32.97 33.24 684,483 +0.24(+0.73%)
Mar 12, 2013 32.98 33.05 32.85 33.00 580,761 +0.08(+0.26%)
Mar 11, 2013 32.80 32.93 32.69 32.92 406,351 +0.14(+0.43%)
Mar 08, 2013 32.96 32.97 32.63 32.78 598,556 +0.01(+0.04%)
Mar 07, 2013 32.66 32.85 32.56 32.76 759,278 +0.17(+0.52%)
Mar 06, 2013 32.56 32.69 32.41 32.59 1,054,211 +0.20(+0.61%)
Mar 05, 2013 32.13 32.41 32.10 32.40 1,696,879 +0.39(+1.22%)
Mar 04, 2013 31.81 32.03 31.79 32.01 1,422,356 +0.06(+0.18%)
Mar 01, 2013 31.78 31.96 31.41 31.95 853,945 +0.11(+0.33%)
Feb 28, 2013 31.82 31.96 31.80 31.84 1,049,627 +0.01(+0.04%)
Feb 27, 2013 31.50 31.85 31.50 31.83 735,389 +0.26(+0.83%)
Feb 26, 2013 31.26 31.60 31.20 31.57 894,120 +0.50(+1.59%)
Feb 25, 2013 31.94 32.00 31.06 31.07 965,792 -0.76(-2.40%)
Feb 22, 2013 31.74 31.86 31.62 31.84 711,440 +0.31(+0.99%)
Feb 21, 2013 31.57 31.72 31.36 31.52 953,231 +0.04(+0.11%)
Feb 20, 2013 31.70 31.85 31.48 31.49 1,044,773 -0.39(-1.22%)
Feb 19, 2013 31.83 31.91 31.78 31.88 1,338,456 +0.16(+0.49%)
Feb 15, 2013 31.62 31.72 31.52 31.72 1,472,379 +0.11(+0.34%)
Feb 14, 2013 31.55 31.69 31.53 31.62 961,183 -0.01(-0.04%)
Feb 13, 2013 31.55 31.63 31.50 31.63 793,551 +0.06(+0.20%)
Feb 12, 2013 31.51 31.60 31.41 31.57 931,112 +0.01(+0.05%)
Feb 11, 2013 31.49 31.62 31.39 31.55 771,379 -0.01(-0.02%)
Feb 08, 2013 31.48 31.64 31.28 31.56 888,981 +0.15(+0.47%)
Feb 07, 2013 33.17 33.43 31.38 31.41 1,686,481 +0.32(+1.02%)
Feb 06, 2013 30.64 31.12 30.64 31.09 1,016,583 +0.44(+1.43%)
Feb 04, 2013 30.68 30.75 30.44 30.65 1,154,170 -0.12(-0.39%)
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.