Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.12	61.40	60.03	60.03	1,330,645	-0.95(-1.55%)
Apr 27, 2018	60.80	61.32	60.41	60.98	846,438	+0.01(+0.01%)
Apr 26, 2018	61.95	63.64	59.99	60.97	1,733,325	-2.88(-4.52%)
Apr 25, 2018	64.04	64.22	63.12	63.86	527,538	-0.11(-0.17%)
Apr 24, 2018	64.81	64.83	63.56	63.97	508,127	-0.66(-1.02%)
Apr 23, 2018	64.52	64.65	63.83	64.63	462,171	+0.38(+0.60%)
Apr 20, 2018	64.29	64.58	63.82	64.24	457,635	+0.20(+0.31%)
Apr 19, 2018	63.62	64.33	62.97	64.05	351,354	+0.41(+0.64%)
Apr 18, 2018	63.78	64.17	63.37	63.64	412,184	+0.06(+0.09%)
Apr 17, 2018	64.35	64.55	63.49	63.58	475,757	-0.21(-0.33%)
Apr 16, 2018	63.24	64.06	62.58	63.79	630,114	+1.03(+1.65%)
Apr 13, 2018	63.56	63.60	62.44	62.76	420,327	-0.38(-0.61%)
Apr 12, 2018	63.08	63.49	62.94	63.14	289,170	+0.49(+0.78%)
Apr 11, 2018	62.35	64.01	62.21	62.66	385,593	+0.00(+0.00%)
Apr 10, 2018	62.62	63.23	62.47	62.66	483,385	+0.55(+0.88%)
Apr 09, 2018	62.50	63.01	61.87	62.11	564,550	-0.20(-0.32%)
Apr 06, 2018	63.01	63.74	62.00	62.31	871,518	-1.15(-1.82%)
Apr 05, 2018	63.30	63.78	63.02	63.46	463,608	+0.38(+0.61%)
Apr 04, 2018	62.14	63.23	61.90	63.07	621,437	+0.35(+0.56%)
Apr 03, 2018	62.14	63.07	62.03	62.72	591,422	+0.96(+1.55%)
Apr 02, 2018	63.21	63.40	60.78	61.77	586,400	-1.61(-2.55%)
Mar 29, 2018		63.38	63.38	63.38	0	+0.34(+0.54%)
Mar 28, 2018	62.54	63.52	62.21	63.04	643,721	+0.62(+1.00%)
Mar 27, 2018	62.60	63.30	62.07	62.42	590,532	-0.01(-0.01%)
Mar 26, 2018	61.82	62.57	61.24	62.42	732,542	+1.31(+2.14%)
Mar 23, 2018	63.01	64.20	61.01	61.12	625,272	-1.56(-2.49%)
Mar 22, 2018	63.92	64.32	62.64	62.68	626,895	-1.80(-2.79%)
Mar 21, 2018	64.51	64.91	64.23	64.48	626,834	+0.13(+0.20%)
Mar 20, 2018	63.83	64.70	63.62	64.35	666,336	+0.70(+1.10%)
Mar 19, 2018	63.37	64.00	63.26	63.65	810,778	-0.02(-0.03%)
Mar 16, 2018	63.04	64.10	62.97	63.67	2,942,918	+0.70(+1.12%)
Mar 15, 2018	62.98	63.45	62.63	62.97	884,564	+0.21(+0.34%)
Mar 14, 2018	63.96	63.96	62.49	62.76	617,542	-0.87(-1.37%)
Mar 13, 2018	64.12	64.31	63.43	63.63	589,114	-0.14(-0.21%)
Mar 12, 2018	65.30	65.30	63.24	63.76	653,668	-1.53(-2.34%)
Mar 09, 2018	64.15	65.36	63.53	65.29	651,908	+1.51(+2.37%)
Mar 08, 2018	64.16	64.29	63.31	63.78	568,752	-0.39(-0.61%)
Mar 07, 2018	63.85	64.46	63.85	64.17	681,742	-0.27(-0.42%)
Mar 06, 2018	64.42	64.50	63.69	64.44	490,075	+0.13(+0.20%)
Mar 05, 2018	63.05	64.64	62.86	64.31	596,523	+1.08(+1.72%)
Mar 02, 2018	61.36	63.39	61.30	63.23	906,932	+1.08(+1.73%)
Mar 01, 2018	63.39	63.86	61.87	62.15	565,139	-1.06(-1.68%)
Feb 28, 2018	64.59	65.04	63.21	63.21	611,969	-1.09(-1.70%)
Feb 27, 2018	65.32	65.91	64.30	64.31	702,427	-1.17(-1.79%)
Feb 26, 2018	64.41	65.50	64.00	65.48	538,619	+1.24(+1.93%)
Feb 23, 2018	63.73	64.26	63.26	64.24	402,836	+0.75(+1.17%)
Feb 22, 2018	64.11	64.90	63.36	63.49	468,442	-0.53(-0.82%)
Feb 21, 2018	64.22	65.10	63.99	64.02	491,100	-0.13(-0.20%)
Feb 20, 2018	65.13	65.42	63.87	64.15	445,000	-1.27(-1.94%)
Feb 16, 2018		65.42	65.42	65.42	0	+0.85(+1.31%)
Feb 15, 2018	64.29	64.69	63.87	64.57	593,265	+0.53(+0.82%)
Feb 14, 2018	62.47	64.13	61.52	64.04	677,289	+1.36(+2.16%)
Feb 13, 2018	62.55	63.01	62.09	62.69	601,007	-0.29(-0.46%)
Feb 12, 2018	61.62	63.75	61.04	62.98	1,264,183	+1.84(+3.01%)
Feb 09, 2018	60.26	61.46	59.21	61.14	1,572,607	+1.53(+2.56%)
Feb 08, 2018	62.37	62.76	59.57	59.61	1,214,418	-1.94(-3.15%)
Feb 07, 2018	61.25	62.55	61.25	61.55	1,224,246	+0.03(+0.04%)
Feb 06, 2018	61.31	61.98	59.31	61.53	1,360,481	-1.21(-1.93%)
Feb 05, 2018	64.35	64.75	61.93	62.74	693,294	-1.99(-3.08%)
Feb 02, 2018	65.21	65.83	64.93	64.73	542,602	-0.67(-1.02%)