Skip to main content

Cincinnati Financial (NQ: CINF )

113.70 -0.11 (-0.09%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.82 31.96 31.80 31.84 1,049,650 +0.01(+0.04%)
Feb 27, 2013 31.50 31.85 31.50 31.83 735,404 +0.26(+0.83%)
Feb 26, 2013 31.26 31.60 31.20 31.57 894,139 +0.50(+1.59%)
Feb 25, 2013 31.93 32.00 31.06 31.07 965,813 -0.76(-2.40%)
Feb 22, 2013 31.74 31.86 31.62 31.84 711,455 +0.31(+0.99%)
Feb 21, 2013 31.57 31.72 31.36 31.52 953,251 +0.04(+0.11%)
Feb 20, 2013 31.70 31.85 31.47 31.49 1,044,796 -0.39(-1.22%)
Feb 19, 2013 31.83 31.91 31.78 31.88 1,338,485 +0.16(+0.49%)
Feb 15, 2013 31.62 31.72 31.52 31.72 1,472,411 +0.11(+0.34%)
Feb 14, 2013 31.55 31.69 31.53 31.62 961,203 -0.01(-0.04%)
Feb 13, 2013 31.55 31.63 31.50 31.63 793,568 +0.06(+0.20%)
Feb 12, 2013 31.51 31.60 31.41 31.57 931,132 +0.01(+0.04%)
Feb 11, 2013 31.49 31.62 31.39 31.55 771,395 -0.01(-0.02%)
Feb 08, 2013 31.48 31.64 31.28 31.56 889,000 +0.15(+0.47%)
Feb 07, 2013 33.17 33.43 31.38 31.41 1,686,517 +0.32(+1.02%)
Feb 06, 2013 30.64 31.12 30.64 31.09 1,016,605 +0.44(+1.43%)
Feb 04, 2013 30.68 30.75 30.44 30.65 1,154,195 -0.12(-0.39%)
Feb 01, 2013 30.25 30.77 30.17 30.77 1,040,796 +0.75(+2.50%)
Jan 31, 2013 30.09 30.23 30.00 30.02 948,776 -0.05(-0.16%)
Jan 30, 2013 30.17 30.31 29.99 30.07 704,726 -0.13(-0.42%)
Jan 29, 2013 29.80 30.27 29.80 30.20 836,541 +0.29(+0.97%)
Jan 28, 2013 30.25 30.28 29.89 29.91 843,666 -0.35(-1.17%)
Jan 25, 2013 30.07 30.30 29.95 30.27 796,026 +0.19(+0.64%)
Jan 24, 2013 30.02 30.26 29.94 30.07 648,318 +0.11(+0.35%)
Jan 23, 2013 29.95 29.98 29.76 29.97 601,888 -0.04(-0.14%)
Jan 22, 2013 29.50 32.16 29.44 30.01 1,246,828 +0.57(+1.92%)
Jan 18, 2013 29.23 29.47 28.96 29.44 2,801,100 +0.25(+0.85%)
Jan 17, 2013 29.09 29.30 28.97 29.20 737,061 +0.18(+0.61%)
Jan 16, 2013 28.86 29.12 28.81 29.02 714,363 -0.01(-0.05%)
Jan 15, 2013 29.12 29.14 28.86 29.03 1,560,104 -0.12(-0.41%)
Jan 14, 2013 29.16 29.20 29.02 29.15 958,300 -0.04(-0.12%)
Jan 11, 2013 29.19 29.22 28.98 29.19 722,260 +0.04(+0.15%)
Jan 10, 2013 28.95 29.15 28.82 29.15 1,120,719 +0.33(+1.15%)
Jan 09, 2013 28.44 28.85 28.33 28.81 867,670 +0.31(+1.09%)
Jan 08, 2013 28.40 28.55 28.31 28.50 1,524,984 -0.01(-0.02%)
Jan 07, 2013 28.48 28.67 28.43 28.51 1,498,944 -0.03(-0.10%)
Jan 04, 2013 28.31 28.58 28.20 28.54 1,042,253 +0.33(+1.18%)
Jan 03, 2013 28.26 28.28 28.11 28.21 894,678 +0.00(+0.00%)
Jan 02, 2013 28.08 28.23 28.02 28.21 1,100,165 +0.50(+1.81%)
Dec 31, 2012 27.34 27.71 27.17 27.70 1,479,741 +0.42(+1.56%)
Dec 28, 2012 27.51 27.62 27.28 27.28 1,101,095 -0.38(-1.36%)
Dec 27, 2012 27.84 27.94 27.29 27.65 1,297,158 -0.14(-0.51%)
Dec 26, 2012 27.92 28.04 27.70 27.80 816,674 -0.13(-0.48%)
Dec 24, 2012 27.98 28.15 27.87 27.93 469,847 -0.09(-0.33%)
Dec 21, 2012 28.21 28.30 27.87 28.02 4,990,841 -0.37(-1.29%)
Dec 20, 2012 28.66 28.66 28.24 28.39 1,487,141 +0.14(+0.49%)
Dec 19, 2012 28.46 28.52 28.23 28.25 1,123,547 -0.13(-0.45%)
Dec 18, 2012 28.16 28.40 28.08 28.38 2,029,936 +0.31(+1.12%)
Dec 17, 2012 27.94 28.21 27.80 28.06 1,656,603 +0.32(+1.15%)
Dec 14, 2012 27.92 27.95 27.59 27.74 1,572,044 -0.18(-0.63%)
Dec 13, 2012 28.32 28.45 27.88 27.92 3,310,714 -0.50(-1.75%)
Dec 12, 2012 28.50 28.68 28.39 28.41 867,532 -0.04(-0.12%)
Dec 11, 2012 28.60 28.60 28.29 28.45 1,159,346 +0.04(+0.12%)
Dec 10, 2012 28.53 28.58 28.14 28.41 1,329,409 +0.06(+0.20%)
Dec 07, 2012 28.50 28.55 28.07 28.36 962,299 -0.08(-0.27%)
Dec 06, 2012 28.36 28.51 28.29 28.43 740,852 +0.08(+0.27%)
Dec 05, 2012 28.36 28.45 28.17 28.36 924,490 +0.06(+0.20%)
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.