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 (%)
Apr 30, 2012 24.51 24.61 24.37 24.43 867,983 -0.10(-0.42%)
Apr 27, 2012 24.66 24.67 24.33 24.54 1,005,857 +0.04(+0.17%)
Apr 26, 2012 24.14 24.52 24.06 24.50 1,454,085 +0.25(+1.05%)
Apr 25, 2012 23.94 24.26 23.87 24.24 1,542,113 +0.47(+1.99%)
Apr 24, 2012 23.50 23.83 23.50 23.77 1,097,126 +0.32(+1.37%)
Apr 23, 2012 23.42 23.56 23.31 23.45 1,259,287 -0.29(-1.21%)
Apr 20, 2012 23.65 23.80 23.59 23.74 1,533,360 +0.19(+0.79%)
Apr 19, 2012 23.59 23.80 23.50 23.55 1,699,703 -0.01(-0.06%)
Apr 18, 2012 23.65 23.74 23.55 23.56 1,373,259 -0.16(-0.69%)
Apr 17, 2012 23.67 23.78 23.47 23.73 1,529,089 +0.25(+1.05%)
Apr 16, 2012 23.41 23.58 23.37 23.48 1,939,907 +0.27(+1.15%)
Apr 13, 2012 23.27 23.49 23.19 23.21 2,277,407 -0.11(-0.47%)
Apr 12, 2012 22.93 23.32 22.86 23.32 1,273,690 +0.37(+1.61%)
Apr 11, 2012 22.91 22.98 22.82 22.95 1,613,125 +0.29(+1.27%)
Apr 10, 2012 22.93 23.04 22.66 22.67 1,817,082 -0.38(-1.64%)
Apr 09, 2012 23.17 23.17 22.92 23.04 1,675,939 -0.42(-1.78%)
Apr 05, 2012 23.46 23.53 23.36 23.46 1,666,984 -0.15(-0.64%)
Apr 04, 2012 23.76 23.83 23.51 23.61 1,810,121 -0.33(-1.37%)
Apr 03, 2012 23.78 23.99 23.64 23.94 1,818,650 +0.09(+0.37%)
Apr 02, 2012 23.53 24.02 23.48 23.85 1,722,208 +0.20(+0.84%)
Mar 30, 2012 23.98 23.99 23.64 23.65 2,015,148 -0.17(-0.72%)
Mar 29, 2012 23.89 24.00 23.67 23.82 1,548,702 -0.25(-1.04%)
Mar 28, 2012 24.11 24.25 23.98 24.08 1,668,544 -0.08(-0.33%)
Mar 27, 2012 24.26 24.31 24.14 24.15 743,293 -0.05(-0.20%)
Mar 26, 2012 24.06 24.26 24.01 24.20 1,119,284 +0.36(+1.52%)
Mar 23, 2012 23.75 23.94 23.69 23.84 1,006,623 +0.01(+0.06%)
Mar 22, 2012 23.87 23.93 23.77 23.82 995,888 -0.23(-0.97%)
Mar 21, 2012 24.13 24.28 24.04 24.06 904,623 -0.06(-0.26%)
Mar 20, 2012 23.91 24.22 23.91 24.12 818,399 +0.05(+0.23%)
Mar 19, 2012 24.06 24.17 23.98 24.06 1,275,643 -0.02(-0.08%)
Mar 16, 2012 24.41 24.41 24.03 24.08 2,002,123 -0.30(-1.22%)
Mar 15, 2012 24.13 24.41 24.01 24.38 1,206,564 +0.29(+1.21%)
Mar 14, 2012 24.31 24.32 24.04 24.09 1,503,545 -0.23(-0.95%)
Mar 13, 2012 23.89 24.32 23.83 24.32 1,670,874 +0.53(+2.22%)
Mar 12, 2012 23.75 23.92 23.70 23.79 4,171,157 +0.05(+0.20%)
Mar 09, 2012 23.69 23.83 23.67 23.74 4,191,475 +0.07(+0.29%)
Mar 08, 2012 23.60 23.81 23.47 23.68 4,718,386 +0.14(+0.58%)
Mar 07, 2012 23.49 23.65 23.31 23.54 8,997,985 +0.15(+0.64%)
Mar 06, 2012 23.68 23.76 23.35 23.39 1,431,910 -0.52(-2.15%)
Mar 05, 2012 23.36 23.98 23.28 23.91 2,937,540 +0.53(+2.26%)
Mar 02, 2012 23.61 23.61 23.24 23.38 3,997,767 -0.35(-1.48%)
Mar 01, 2012 23.83 24.07 23.70 23.73 2,724,704 -0.10(-0.43%)
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%)
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.