Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.09 24.10 23.77 23.83 2,305,248 -0.18(-0.73%)
Feb 28, 2012 24.09 24.20 23.87 24.01 1,642,110 -0.16(-0.67%)
Feb 27, 2012 24.04 24.33 23.90 24.17 1,415,093 -0.06(-0.25%)
Feb 24, 2012 24.40 24.40 24.14 24.23 1,483,874 -0.07(-0.28%)
Feb 23, 2012 24.10 24.36 24.06 24.30 1,334,348 +0.18(+0.76%)
Feb 22, 2012 24.25 24.43 24.03 24.12 1,229,545 -0.28(-1.14%)
Feb 21, 2012 24.27 24.40 24.05 24.40 1,437,274 +0.19(+0.78%)
Feb 17, 2012 24.13 24.26 24.03 24.21 1,155,367 +0.18(+0.73%)
Feb 16, 2012 23.53 24.08 23.53 24.03 1,655,295 +0.45(+1.93%)
Feb 15, 2012 23.65 23.72 23.50 23.58 1,569,942 -0.02(-0.10%)
Feb 14, 2012 23.41 23.64 23.22 23.60 1,537,401 +0.13(+0.53%)
Feb 13, 2012 23.47 23.58 23.36 23.47 968,477 +0.13(+0.57%)
Feb 10, 2012 23.05 23.48 22.90 23.34 1,700,642 +0.11(+0.45%)
Feb 09, 2012 22.77 23.30 22.65 23.24 2,294,657 +0.57(+2.51%)
Feb 08, 2012 22.62 22.77 22.49 22.67 2,225,165 +0.00(+0.00%)
Feb 07, 2012 22.37 22.77 22.36 22.67 1,382,801 +0.24(+1.06%)
Feb 06, 2012 22.44 22.55 22.36 22.43 1,661,357 -0.21(-0.93%)
Feb 03, 2012 22.61 22.77 22.37 22.64 2,335,684 +0.24(+1.09%)
Feb 02, 2012 22.55 22.61 22.35 22.40 1,445,398 -0.11(-0.48%)
Feb 01, 2012 22.33 22.66 22.32 22.50 1,380,261 +0.36(+1.62%)
Jan 31, 2012 22.22 22.29 21.91 22.15 1,571,314 +0.01(+0.03%)
Jan 30, 2012 22.19 22.24 21.98 22.14 869,475 -0.18(-0.79%)
Jan 27, 2012 22.25 22.39 22.08 22.32 1,387,709 -0.10(-0.45%)
Jan 26, 2012 22.42 22.43 22.20 22.42 1,383,238 +0.24(+1.07%)
Jan 25, 2012 21.98 22.19 21.88 22.18 1,231,999 +0.20(+0.93%)
Jan 24, 2012 21.81 22.06 21.74 21.98 1,143,656 -0.05(-0.22%)
Jan 23, 2012 22.02 22.17 21.92 22.02 802,222 -0.03(-0.15%)
Jan 20, 2012 21.69 22.17 21.57 22.06 1,907,959 +0.36(+1.65%)
Jan 19, 2012 21.68 21.93 21.56 21.70 1,687,157 +0.10(+0.47%)
Jan 18, 2012 21.22 21.60 21.12 21.60 1,417,767 +0.37(+1.76%)
Jan 17, 2012 21.47 21.55 21.20 21.22 1,054,880 +0.05(+0.22%)
Jan 13, 2012 21.12 21.22 20.95 21.18 1,144,137 -0.15(-0.70%)
Jan 12, 2012 21.33 21.35 21.06 21.33 1,173,409 +0.02(+0.10%)
Jan 11, 2012 21.15 21.31 21.01 21.31 1,234,360 +0.08(+0.38%)
Jan 10, 2012 21.20 21.27 21.10 21.22 1,277,318 +0.25(+1.20%)
Jan 09, 2012 20.78 21.03 20.76 20.97 1,190,651 +0.19(+0.91%)
Jan 06, 2012 20.97 21.04 20.76 20.78 1,579,346 -0.14(-0.68%)
Jan 05, 2012 20.58 20.94 20.37 20.93 1,531,739 +0.29(+1.41%)
Jan 04, 2012 20.72 20.72 20.56 20.63 1,487,402 -0.01(-0.03%)
Dec 30, 2011 20.76 20.82 20.63 20.64 907,232 -0.18(-0.85%)
Dec 29, 2011 20.66 20.86 20.66 20.82 755,397 +0.22(+1.05%)
Dec 28, 2011 20.76 20.77 20.55 20.60 1,178,058 -0.12(-0.59%)
Dec 27, 2011 20.64 20.84 20.62 20.72 786,984 +0.01(+0.07%)
Dec 23, 2011 20.68 20.73 20.56 20.71 1,160,485 +0.30(+1.46%)
Dec 21, 2011 20.34 20.44 20.19 20.41 1,307,239 +0.10(+0.50%)
Dec 20, 2011 20.02 20.36 20.02 20.31 1,771,409 +0.58(+2.92%)
Dec 19, 2011 20.06 20.13 19.68 19.73 1,797,748 -0.31(-1.55%)
Dec 16, 2011 20.06 20.17 19.95 20.04 3,592,523 +0.07(+0.37%)
Dec 15, 2011 19.98 20.03 19.82 19.97 1,751,973 +0.19(+0.98%)
Dec 14, 2011 19.58 20.00 19.56 19.78 1,989,081 +0.10(+0.51%)
Dec 13, 2011 19.81 20.05 19.52 19.68 2,346,390 -0.04(-0.20%)
Dec 12, 2011 19.54 19.73 19.51 19.72 6,535,004 -0.12(-0.61%)
Dec 09, 2011 19.64 19.88 19.56 19.84 5,890,145 +0.34(+1.75%)
Dec 08, 2011 19.80 19.86 19.46 19.50 6,220,608 -0.40(-2.02%)
Dec 07, 2011 20.14 20.14 19.74 19.90 5,276,227 +0.08(+0.40%)
Dec 06, 2011 19.60 19.96 19.49 19.82 1,737,151 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.43 19.61 1,815,072 +0.27(+1.42%)
Dec 02, 2011 19.59 19.62 19.28 19.33 1,801,763 -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.