Skip to main content

Cincinnati Financial (NQ: CINF )

123.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.95 47.22 47.22 47.22 458,390 -0.74(-1.55%)
Dec 30, 2015 48.16 48.40 47.90 47.96 491,175 -0.35(-0.73%)
Dec 29, 2015 48.18 48.46 47.96 48.31 412,157 +0.39(+0.82%)
Dec 28, 2015 47.52 47.93 47.33 47.92 427,187 +0.34(+0.70%)
Dec 24, 2015 47.45 47.59 47.59 47.59 403,002 +0.21(+0.44%)
Dec 23, 2015 47.65 47.67 47.18 47.38 763,038 -0.02(-0.05%)
Dec 22, 2015 46.68 47.48 46.51 47.40 673,346 +0.85(+1.83%)
Dec 21, 2015 46.51 46.83 45.97 46.55 686,086 +0.29(+0.62%)
Dec 18, 2015 47.38 47.48 46.29 46.26 2,472,556 -1.34(-2.82%)
Dec 17, 2015 48.34 48.34 47.55 47.60 805,858 -0.80(-1.65%)
Dec 16, 2015 47.96 48.43 46.68 48.40 1,109,892 +0.72(+1.51%)
Dec 15, 2015 47.54 47.82 47.39 47.68 1,111,462 +0.61(+1.31%)
Dec 14, 2015 47.03 47.46 46.61 47.07 956,107 +0.24(+0.51%)
Dec 11, 2015 47.01 47.39 46.65 46.83 625,102 -0.67(-1.42%)
Dec 10, 2015 47.69 47.77 47.27 47.50 527,153 -0.18(-0.38%)
Dec 09, 2015 48.13 48.53 47.55 47.68 766,401 -0.64(-1.33%)
Dec 08, 2015 48.29 48.53 48.13 48.32 646,653 -0.28(-0.57%)
Dec 07, 2015 48.54 48.74 48.35 48.60 863,189 -0.09(-0.18%)
Dec 04, 2015 47.76 48.72 47.76 48.69 781,650 +1.15(+2.42%)
Dec 03, 2015 48.47 48.47 47.34 47.54 1,022,349 -0.71(-1.48%)
Dec 02, 2015 48.57 48.77 48.18 48.25 838,298 -0.42(-0.86%)
Dec 01, 2015 48.38 48.68 48.17 48.67 858,538 +0.65(+1.35%)
Nov 30, 2015 48.20 48.34 47.71 48.02 1,254,216 +0.02(+0.05%)
Nov 27, 2015 47.94 48.10 47.63 48.00 338,597 +0.17(+0.36%)
Nov 25, 2015 48.35 47.83 47.83 47.83 680,034 -0.33(-0.69%)
Nov 24, 2015 47.99 48.23 47.68 48.16 742,461 -0.13(-0.28%)
Nov 23, 2015 47.98 48.34 47.88 48.29 1,067,695 +0.34(+0.70%)
Nov 20, 2015 47.95 48.01 47.72 47.95 1,163,433 +0.21(+0.44%)
Nov 19, 2015 47.61 47.76 47.50 47.74 753,821 +0.16(+0.35%)
Nov 18, 2015 47.35 47.70 47.21 47.57 1,080,394 +0.43(+0.92%)
Nov 17, 2015 47.37 47.50 47.04 47.14 727,468 -0.22(-0.46%)
Nov 16, 2015 46.75 47.36 46.70 47.36 753,498 +0.59(+1.26%)
Nov 13, 2015 47.00 47.28 46.71 46.77 562,724 -0.35(-0.73%)
Nov 12, 2015 47.40 47.74 47.10 47.12 550,924 -0.55(-1.15%)
Nov 11, 2015 47.88 47.88 47.44 47.67 597,114 +0.07(+0.15%)
Nov 10, 2015 47.33 47.61 47.32 47.60 774,068 +0.28(+0.60%)
Nov 09, 2015 47.72 47.85 47.13 47.32 459,126 -0.51(-1.07%)
Nov 06, 2015 47.63 48.03 47.43 47.83 751,884 +0.22(+0.46%)
Nov 05, 2015 47.57 47.76 47.40 47.61 592,866 +0.09(+0.20%)
Nov 04, 2015 47.35 47.75 47.24 47.51 623,301 +0.09(+0.18%)
Nov 03, 2015 47.67 47.84 47.32 47.43 893,494 -0.16(-0.33%)
Nov 02, 2015 47.64 47.86 47.50 47.58 784,682 +0.25(+0.53%)
Oct 30, 2015 48.08 48.19 47.32 47.33 1,133,193 -0.75(-1.57%)
Oct 29, 2015 47.76 48.23 47.54 48.09 788,259 +0.31(+0.66%)
Oct 28, 2015 46.63 47.82 46.40 47.77 1,262,994 +1.21(+2.60%)
Oct 27, 2015 46.25 46.63 46.18 46.56 1,301,809 +0.06(+0.14%)
Oct 26, 2015 46.51 46.64 46.27 46.50 651,515 +0.10(+0.22%)
Oct 23, 2015 46.47 46.52 46.10 46.40 721,926 +0.20(+0.44%)
Oct 22, 2015 45.72 46.33 45.65 46.19 946,508 +0.64(+1.40%)
Oct 21, 2015 45.58 45.84 45.43 45.56 678,698 +0.19(+0.42%)
Oct 20, 2015 45.20 45.44 45.13 45.37 475,821 +0.28(+0.63%)
Oct 19, 2015 44.63 45.10 44.53 45.08 504,662 +0.38(+0.84%)
Oct 16, 2015 44.65 44.79 44.39 44.71 583,503 +0.30(+0.67%)
Oct 15, 2015 44.05 44.43 43.71 44.41 837,746 +0.62(+1.42%)
Oct 14, 2015 44.02 44.16 43.70 43.79 813,657 -0.18(-0.41%)
Oct 13, 2015 44.42 44.56 43.91 43.97 967,988 -0.57(-1.29%)
Oct 12, 2015 44.13 44.68 44.09 44.54 565,968 +0.40(+0.91%)
Oct 09, 2015 44.23 44.37 43.98 44.14 602,209 -0.04(-0.09%)
Oct 08, 2015 43.43 44.19 43.34 44.18 661,342 +0.76(+1.76%)
Oct 07, 2015 43.21 43.49 42.97 43.42 684,012 +0.49(+1.13%)
Oct 06, 2015 43.11 43.23 42.88 42.93 686,970 -0.33(-0.76%)
Oct 05, 2015 42.90 43.28 42.88 43.26 867,727 +0.78(+1.83%)
Oct 02, 2015 41.49 42.50 41.36 42.48 1,018,236 +0.40(+0.95%)
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.