Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	59.40	59.40	58.20	58.81	1,143,366	-0.62(-1.04%)
May 30, 2018	58.45	59.76	58.38	59.43	522,156	+1.35(+2.32%)
May 29, 2018	59.27	59.29	57.89	58.08	715,123	-1.62(-2.71%)
May 25, 2018		59.70	59.70	59.70	0	-0.01(-0.01%)
May 24, 2018	59.92	59.99	59.35	59.71	779,827	-0.38(-0.63%)
May 23, 2018	60.39	60.57	59.75	60.09	345,012	-0.48(-0.80%)
May 22, 2018	60.55	60.95	60.38	60.57	301,344	+0.14(+0.22%)
May 21, 2018	60.25	60.58	59.94	60.44	678,214	+0.47(+0.79%)
May 18, 2018	60.13	60.28	59.77	59.96	382,801	-0.14(-0.23%)
May 17, 2018	60.07	60.18	59.78	60.10	358,543	+0.11(+0.18%)
May 16, 2018	60.18	60.46	59.85	59.99	460,553	-0.11(-0.18%)
May 15, 2018	59.68	60.34	59.66	60.10	539,383	+0.28(+0.47%)
May 14, 2018	61.09	61.09	59.73	59.82	607,332	-1.12(-1.84%)
May 11, 2018	60.97	61.32	60.38	60.94	416,658	-0.01(-0.01%)
May 10, 2018	60.49	61.20	60.15	60.95	673,324	+0.58(+0.95%)
May 09, 2018	59.78	60.54	59.54	60.37	644,696	+0.87(+1.47%)
May 08, 2018	59.19	59.57	58.96	59.50	642,205	+0.32(+0.54%)
May 07, 2018	59.48	60.03	59.00	59.18	573,774	-0.18(-0.30%)
May 04, 2018	58.45	59.91	58.18	59.35	715,260	+0.56(+0.95%)
May 03, 2018	58.88	59.38	57.93	58.79	877,904	-0.31(-0.52%)
May 02, 2018	60.18	60.30	58.99	59.10	1,040,271	-1.25(-2.07%)
May 01, 2018	59.53	60.43	59.35	60.35	770,170	+0.71(+1.19%)
Apr 30, 2018	60.71	60.99	59.62	59.63	1,339,607	-0.94(-1.55%)
Apr 27, 2018	60.40	60.91	60.01	60.57	852,139	+0.01(+0.01%)
Apr 26, 2018	61.53	63.22	59.59	60.57	1,745,000	-2.87(-4.52%)
Apr 25, 2018	63.61	63.79	62.70	63.43	531,091	-0.11(-0.17%)
Apr 24, 2018	64.37	64.40	63.13	63.54	511,549	-0.65(-1.02%)
Apr 23, 2018	64.08	64.22	63.41	64.19	465,284	+0.38(+0.60%)
Apr 20, 2018	63.86	64.14	63.39	63.81	460,717	+0.20(+0.31%)
Apr 19, 2018	63.19	63.90	62.55	63.62	353,721	+0.41(+0.64%)
Apr 18, 2018	63.36	63.74	62.95	63.21	414,960	+0.06(+0.09%)
Apr 17, 2018	63.91	64.12	63.07	63.15	478,961	-0.21(-0.33%)
Apr 16, 2018	62.81	63.63	62.16	63.36	634,358	+1.03(+1.65%)
Apr 13, 2018	63.13	63.18	62.02	62.34	423,158	-0.38(-0.61%)
Apr 12, 2018	62.66	63.07	62.52	62.72	291,118	+0.48(+0.78%)
Apr 11, 2018	61.93	63.58	61.80	62.24	388,191	+0.00(+0.00%)
Apr 10, 2018	62.20	62.80	62.05	62.24	486,641	+0.54(+0.88%)
Apr 09, 2018	62.08	62.59	61.46	61.69	568,353	-0.20(-0.32%)
Apr 06, 2018	62.58	63.31	61.58	61.89	877,388	-1.14(-1.82%)
Apr 05, 2018	62.87	63.36	62.60	63.03	466,730	+0.38(+0.61%)
Apr 04, 2018	61.73	62.80	61.49	62.65	625,623	+0.35(+0.56%)
Apr 03, 2018	61.73	62.65	61.62	62.30	595,406	+0.95(+1.55%)
Apr 02, 2018	62.79	62.97	60.37	61.35	590,350	-1.60(-2.55%)
Mar 29, 2018		62.96	62.96	62.96	0	+0.34(+0.54%)
Mar 28, 2018	62.13	63.09	61.80	62.62	648,057	+0.62(+1.00%)
Mar 27, 2018	62.19	62.87	61.65	62.00	594,509	-0.01(-0.01%)
Mar 26, 2018	61.41	62.15	60.83	62.01	737,476	+1.30(+2.14%)
Mar 23, 2018	62.58	63.77	60.60	60.71	629,484	-1.55(-2.49%)
Mar 22, 2018	63.49	63.89	62.22	62.26	631,117	-1.79(-2.79%)
Mar 21, 2018	64.08	64.47	63.80	64.05	631,056	+0.13(+0.20%)
Mar 20, 2018	63.41	64.27	63.19	63.92	670,824	+0.70(+1.10%)
Mar 19, 2018	62.95	63.57	62.83	63.23	816,238	-0.02(-0.03%)
Mar 16, 2018	62.61	63.67	62.55	63.24	2,962,739	+0.70(+1.12%)
Mar 15, 2018	62.56	63.03	62.21	62.55	890,522	+0.21(+0.34%)
Mar 14, 2018	63.53	63.53	62.07	62.34	621,701	-0.87(-1.37%)
Mar 13, 2018	63.69	63.88	63.01	63.20	593,082	-0.13(-0.21%)
Mar 12, 2018	64.86	64.86	62.81	63.34	658,071	-1.52(-2.34%)
Mar 09, 2018	63.72	64.92	63.10	64.85	656,298	+1.50(+2.37%)
Mar 08, 2018	63.73	63.86	62.88	63.35	572,583	-0.39(-0.61%)
Mar 07, 2018	63.42	64.03	63.42	63.74	686,334	-0.27(-0.42%)
Mar 06, 2018	63.99	64.07	63.26	64.01	493,376	+0.13(+0.20%)
Mar 05, 2018	62.63	64.20	62.44	63.88	600,541	+1.08(+1.72%)
Mar 02, 2018	60.95	62.97	60.89	62.81	913,040	+1.07(+1.73%)