Skip to main content

Cincinnati Financial (NQ: CINF )

113.35 -0.46 (-0.40%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.89 28.38 25.89 27.91 2,044,500 -0.54(-1.90%)
Oct 26, 2012 28.02 28.45 28.45 28.45 1,670,851 +0.47(+1.68%)
Oct 25, 2012 27.87 28.01 27.80 27.98 1,162,862 +0.34(+1.22%)
Oct 24, 2012 27.70 27.79 27.60 27.64 765,495 +0.01(+0.05%)
Oct 23, 2012 27.50 27.71 27.32 27.63 862,567 -0.06(-0.23%)
Oct 19, 2012 27.81 27.88 27.50 27.69 1,490,622 -0.21(-0.75%)
Oct 18, 2012 27.63 27.96 27.56 27.90 1,022,605 +0.29(+1.04%)
Oct 17, 2012 27.46 27.65 27.35 27.61 885,898 +0.25(+0.92%)
Oct 16, 2012 27.28 27.43 27.19 27.36 729,014 +0.29(+1.06%)
Oct 15, 2012 26.76 27.12 26.76 27.07 882,537 +0.18(+0.65%)
Oct 12, 2012 27.07 27.21 26.79 26.90 687,518 -0.18(-0.67%)
Oct 11, 2012 27.14 27.24 27.03 27.08 744,903 +0.12(+0.44%)
Oct 10, 2012 26.83 27.12 26.83 26.96 611,832 +0.04(+0.13%)
Oct 09, 2012 27.14 27.18 26.91 26.93 742,666 -0.18(-0.67%)
Oct 08, 2012 27.05 27.18 27.00 27.11 609,375 -0.01(-0.03%)
Oct 05, 2012 27.02 27.28 26.90 27.12 587,449 +0.15(+0.55%)
Oct 04, 2012 26.72 27.03 26.65 26.97 886,763 +0.38(+1.42%)
Oct 03, 2012 26.51 26.74 26.42 26.59 1,039,605 +0.09(+0.33%)
Oct 02, 2012 26.63 26.67 26.35 26.50 1,027,218 -0.00(-0.02%)
Oct 01, 2012 26.74 26.81 26.46 26.51 1,231,545 -0.02(-0.08%)
Sep 28, 2012 26.39 26.61 26.27 26.53 1,498,899 -0.07(-0.26%)
Sep 27, 2012 26.56 26.77 26.32 26.60 1,986,728 +0.12(+0.45%)
Sep 26, 2012 26.88 26.98 26.46 26.48 1,139,158 -0.36(-1.36%)
Sep 25, 2012 27.26 27.36 26.83 26.84 990,165 -0.32(-1.19%)
Sep 24, 2012 27.21 27.38 27.11 27.16 1,103,531 -0.21(-0.77%)
Sep 21, 2012 27.50 27.56 27.12 27.37 4,999,776 +0.02(+0.08%)
Sep 20, 2012 27.34 27.59 27.21 27.35 1,342,316 -0.16(-0.57%)
Sep 19, 2012 27.69 27.82 27.51 27.51 971,252 -0.18(-0.66%)
Sep 18, 2012 27.80 27.80 27.61 27.69 1,123,466 -0.01(-0.04%)
Sep 17, 2012 27.75 28.01 27.63 27.70 1,140,073 +0.05(+0.17%)
Sep 14, 2012 27.57 27.89 27.57 27.66 1,231,022 +0.03(+0.13%)
Sep 13, 2012 27.25 27.65 27.16 27.62 1,039,448 +0.43(+1.58%)
Sep 12, 2012 27.21 27.23 27.08 27.19 882,452 +0.06(+0.23%)
Sep 11, 2012 26.74 27.14 26.74 27.13 973,402 +0.35(+1.29%)
Sep 10, 2012 26.82 26.93 26.69 26.78 910,394 -0.06(-0.21%)
Sep 07, 2012 27.14 27.17 26.80 26.84 1,346,330 -0.30(-1.10%)
Sep 06, 2012 27.08 27.21 27.02 27.14 1,245,619 +0.29(+1.08%)
Sep 05, 2012 26.87 26.94 26.73 26.85 1,047,008 -0.06(-0.23%)
Sep 04, 2012 26.86 26.96 26.67 26.91 1,087,131 +0.10(+0.39%)
Aug 31, 2012 26.82 26.94 26.69 26.80 1,092,052 +0.09(+0.34%)
Aug 30, 2012 26.62 26.81 26.48 26.71 988,381 -0.01(-0.05%)
Aug 29, 2012 26.80 26.91 26.43 26.73 1,370,897 -0.18(-0.67%)
Aug 27, 2012 27.09 27.17 26.88 26.91 726,176 -0.20(-0.74%)
Aug 24, 2012 26.89 27.18 26.81 27.11 625,792 +0.17(+0.62%)
Aug 23, 2012 27.07 27.08 26.91 26.94 665,606 -0.15(-0.54%)
Aug 22, 2012 27.07 27.16 26.88 27.09 967,689 -0.01(-0.05%)
Aug 21, 2012 27.47 27.65 27.07 27.10 1,226,214 -0.35(-1.26%)
Aug 20, 2012 27.39 27.46 27.25 27.45 1,101,618 +0.04(+0.15%)
Aug 17, 2012 27.19 27.44 27.10 27.41 1,083,163 +0.19(+0.69%)
Aug 16, 2012 26.76 27.22 26.71 27.22 1,173,554 +0.45(+1.68%)
Aug 15, 2012 26.62 26.85 26.59 26.77 670,847 +0.12(+0.44%)
Aug 14, 2012 26.62 26.81 26.59 26.65 611,342 +0.09(+0.34%)
Aug 13, 2012 26.54 26.62 26.31 26.56 634,733 +0.01(+0.05%)
Aug 10, 2012 26.36 26.56 26.29 26.55 569,619 +0.08(+0.29%)
Aug 09, 2012 26.46 26.57 26.35 26.47 740,507 -0.02(-0.08%)
Aug 08, 2012 26.27 26.52 26.23 26.49 839,004 +0.08(+0.32%)
Aug 07, 2012 26.31 26.47 26.22 26.41 873,839 +0.11(+0.42%)
Aug 06, 2012 26.59 26.66 26.26 26.30 640,009 -0.21(-0.81%)
Aug 03, 2012 26.29 26.60 26.26 26.51 1,071,640 +0.51(+1.97%)
Aug 02, 2012 25.92 26.00 25.72 26.00 1,034,727 +0.00(+0.00%)
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.