Quantcast
CINF

Cincinnati Financial Corporation Common Stock Historical Stock Prices

$77.84
*  
0.10
0.13%
Get CINF Alerts
*Delayed - data as of Jan. 17, 2019 12:40 ET  -  Find a broker to begin trading CINF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CINF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:40 77.56 78.08 77.55 77.84 130,867
01/16/2019 78.12 78.22 77.08 77.94 711,421
01/15/2019 77.8 78.14 77.195 77.64 507,984
01/14/2019 76.56 77.71 76.51 77.6 553,518
01/11/2019 76.98 77.53 76.6715 77.05 421,093
01/10/2019 76.11 77.36 74.81 77.3 478,205
01/09/2019 75.91 76.29 75.35 76.24 672,474
01/08/2019 76.04 76.05 74.26 75.48 653,663
01/07/2019 75.68 76.52 75.355 75.55 447,027
01/04/2019 75.39 76.22 75.26 75.89 464,574
01/03/2019 75.42 76 74.26 74.4 521,222
01/02/2019 76.6 76.65 75.19 75.62 671,025
12/31/2018 77.04 77.45 76.5 77.42 533,415
12/28/2018 77.05 77.5 76.1803 76.61 561,281
12/27/2018 74.47 76.6 73.8 76.54 625,508
12/26/2018 72.49 75.43 71.21 75.39 832,728
12/24/2018 75.57 75.57 72.11 72.15 446,258
12/21/2018 75.46 77.88 75.37 75.63 1,973,399
12/20/2018 76.23 76.52 75.2 75.84 500,531
12/19/2018 76.71 78.45 76.22 76.39 779,478
12/18/2018 77.3 77.54 75.85 76.56 661,061
12/17/2018 79.21 79.4 76.98 77.26 863,238
12/14/2018 79.34 79.76 78.93 79.41 462,343
12/13/2018 79.78 80.55 78.93 79.7 469,755
12/12/2018 79.82 80.52 79.32 79.71 362,884
12/11/2018 80.25 80.4165 78.84 79.14 376,552
12/10/2018 80.16 80.24 77.94 79.39 499,129
12/07/2018 80.68 81.36 79.61 80.14 470,435
12/06/2018 80.56 80.8 78.61 80.55 738,700
12/04/2018 82.41 82.74 81.24 81.51 954,252
12/03/2018 82.51 82.86 81.07 82.64 723,384
11/30/2018 81.54 82.14 81.12 81.73 723,945
11/29/2018 81.19 82.08 81 81.48 346,207
11/28/2018 80.27 81.7 79.79 81.55 824,587
11/27/2018 79.7 80.1 79.23 79.97 619,604
11/26/2018 79.35 80.085 79.35 79.96 510,183
11/23/2018 79.23 79.73 78.72 78.81 170,234
11/21/2018 80.02 80.5 79.31 79.54 355,254
11/20/2018 80.41 80.5 79.43 79.79 824,536
11/19/2018 80.15 81.05 80.08 80.71 887,228
11/16/2018 79.07 80.35 78.32 80.25 2,323,366
11/15/2018 78.73 79.76 77.85 79.45 1,072,899
11/14/2018 81.19 81.39 78.65 78.99 650,782
11/13/2018 80.72 81.68 80.37 80.96 439,690
11/12/2018 81.43 81.96 80.1 80.27 382,219
11/09/2018 81.3 81.92 80.99 81.32 497,794
11/08/2018 80.69 81.45 80.42 81.4 447,466
11/07/2018 80.46 80.82 79.58 80.78 551,822
11/06/2018 79.22 80.27 78.98 80.16 580,976
11/05/2018 78.43 79.62 78.08 79.18 626,641
11/02/2018 78.94 79.69 77.42 78.05 582,714
11/01/2018 78.47 79.01 77.58 78.43 906,176
10/31/2018 78.52 79.7 78.24 78.64 1,649,047
10/30/2018 77.21 78.47 76.395 78.37 692,269
10/29/2018 77.42 79.16 76.12 76.8 1,097,618
10/26/2018 74.01 77.04 71.78 76.5 1,545,196
10/25/2018 71.65 72.37 71.01 71.75 1,121,594
10/24/2018 73.99 73.99 71.26 71.39 807,698
10/23/2018 74.47 74.6799 73.39 73.91 898,084
10/22/2018 76.59 76.85 74.86 75.09 463,718
10/19/2018 75.56 76.72 75.3037 76.31 530,709
10/18/2018 75.63 76.35 75.34 75.68 554,448
10/17/2018 74.11 75.9 74.04 75.75 745,216
10/16/2018 73 74.4 72.285 74.29 768,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio