Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.10 24.11 23.78 23.84 2,304,257 -0.18(-0.73%)
Feb 28, 2012 24.10 24.21 23.88 24.02 1,641,404 -0.16(-0.67%)
Feb 27, 2012 24.05 24.34 23.91 24.18 1,414,485 -0.06(-0.25%)
Feb 24, 2012 24.41 24.41 24.15 24.24 1,483,236 -0.07(-0.28%)
Feb 23, 2012 24.11 24.37 24.07 24.31 1,333,775 +0.18(+0.76%)
Feb 22, 2012 24.26 24.44 24.04 24.13 1,229,017 -0.28(-1.14%)
Feb 21, 2012 24.28 24.41 24.06 24.41 1,436,657 +0.19(+0.78%)
Feb 17, 2012 24.14 24.27 24.04 24.22 1,154,870 +0.18(+0.73%)
Feb 16, 2012 23.54 24.09 23.54 24.04 1,654,584 +0.45(+1.93%)
Feb 15, 2012 23.66 23.73 23.51 23.59 1,569,267 -0.02(-0.10%)
Feb 14, 2012 23.42 23.65 23.23 23.61 1,536,740 +0.13(+0.53%)
Feb 13, 2012 23.48 23.59 23.37 23.48 968,061 +0.13(+0.57%)
Feb 10, 2012 23.06 23.49 22.91 23.35 1,699,911 +0.11(+0.45%)
Feb 09, 2012 22.78 23.31 22.66 23.25 2,293,670 +0.57(+2.51%)
Feb 08, 2012 22.63 22.78 22.50 22.68 2,224,209 +0.00(+0.00%)
Feb 07, 2012 22.38 22.78 22.37 22.68 1,382,207 +0.24(+1.06%)
Feb 06, 2012 22.45 22.56 22.37 22.44 1,660,643 -0.21(-0.93%)
Feb 03, 2012 22.62 22.78 22.38 22.65 2,334,680 +0.24(+1.09%)
Feb 02, 2012 22.56 22.62 22.36 22.41 1,444,777 -0.11(-0.48%)
Feb 01, 2012 22.34 22.67 22.32 22.51 1,379,668 +0.36(+1.62%)
Jan 31, 2012 22.23 22.30 21.92 22.16 1,570,639 +0.01(+0.03%)
Jan 30, 2012 22.20 22.25 21.99 22.15 869,101 -0.18(-0.79%)
Jan 27, 2012 22.26 22.40 22.09 22.32 1,387,113 -0.10(-0.45%)
Jan 26, 2012 22.43 22.44 22.21 22.43 1,382,643 +0.24(+1.07%)
Jan 25, 2012 21.99 22.20 21.89 22.19 1,231,470 +0.20(+0.93%)
Jan 24, 2012 21.82 22.07 21.75 21.99 1,143,164 -0.05(-0.22%)
Jan 23, 2012 22.03 22.18 21.93 22.03 801,877 -0.03(-0.15%)
Jan 20, 2012 21.70 22.18 21.58 22.07 1,907,139 +0.36(+1.66%)
Jan 19, 2012 21.69 21.94 21.57 21.71 1,686,432 +0.10(+0.47%)
Jan 18, 2012 21.23 21.61 21.12 21.61 1,417,158 +0.37(+1.76%)
Jan 17, 2012 21.48 21.56 21.21 21.23 1,054,427 +0.05(+0.22%)
Jan 13, 2012 21.12 21.23 20.96 21.19 1,143,645 -0.15(-0.70%)
Jan 12, 2012 21.34 21.36 21.07 21.33 1,172,904 +0.02(+0.10%)
Jan 11, 2012 21.16 21.32 21.02 21.31 1,233,830 +0.08(+0.38%)
Jan 10, 2012 21.21 21.28 21.10 21.23 1,276,769 +0.25(+1.20%)
Jan 09, 2012 20.79 21.04 20.77 20.98 1,190,139 +0.19(+0.91%)
Jan 06, 2012 20.98 21.05 20.77 20.79 1,578,667 -0.14(-0.68%)
Jan 05, 2012 20.59 20.95 20.38 20.93 1,531,081 +0.29(+1.41%)
Jan 04, 2012 20.73 20.73 20.57 20.64 1,486,763 -0.01(-0.03%)
Dec 30, 2011 20.77 20.83 20.64 20.65 906,842 -0.18(-0.85%)
Dec 29, 2011 20.67 20.87 20.67 20.83 755,072 +0.22(+1.05%)
Dec 28, 2011 20.77 20.78 20.56 20.61 1,177,552 -0.12(-0.59%)
Dec 27, 2011 20.65 20.85 20.63 20.73 786,646 +0.01(+0.07%)
Dec 23, 2011 20.68 20.74 20.57 20.72 1,159,986 +0.30(+1.46%)
Dec 21, 2011 20.35 20.45 20.20 20.42 1,306,677 +0.10(+0.50%)
Dec 20, 2011 20.03 20.37 20.03 20.32 1,770,648 +0.58(+2.92%)
Dec 19, 2011 20.07 20.14 19.69 19.74 1,796,975 -0.31(-1.55%)
Dec 16, 2011 20.07 20.18 19.96 20.05 3,590,979 +0.07(+0.37%)
Dec 15, 2011 19.98 20.04 19.83 19.98 1,751,220 +0.19(+0.98%)
Dec 14, 2011 19.59 20.01 19.56 19.78 1,988,226 +0.10(+0.51%)
Dec 13, 2011 19.82 20.06 19.53 19.68 2,345,381 -0.04(-0.20%)
Dec 12, 2011 19.55 19.74 19.52 19.72 6,532,195 -0.12(-0.61%)
Dec 09, 2011 19.64 19.89 19.57 19.84 5,887,614 +0.34(+1.75%)
Dec 08, 2011 19.80 19.87 19.47 19.50 6,217,935 -0.40(-2.02%)
Dec 07, 2011 20.15 20.15 19.74 19.90 5,273,959 +0.08(+0.41%)
Dec 06, 2011 19.60 19.96 19.50 19.82 1,736,405 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.44 19.62 1,814,292 +0.27(+1.42%)
Dec 02, 2011 19.60 19.63 19.29 19.34 1,800,988 -0.05(-0.28%)
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.