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 (%)
Jun 29, 2012 26.26 26.43 26.12 26.39 2,494,720 +0.67(+2.61%)
Jun 28, 2012 25.51 25.74 25.34 25.72 1,537,753 +0.08(+0.32%)
Jun 27, 2012 25.73 25.78 25.61 25.64 2,043,543 -0.03(-0.11%)
Jun 26, 2012 25.40 25.72 25.40 25.67 1,224,312 +0.30(+1.18%)
Jun 25, 2012 25.28 25.45 25.18 25.37 1,345,981 -0.21(-0.84%)
Jun 22, 2012 25.46 25.70 25.44 25.58 1,082,748 +0.23(+0.90%)
Jun 21, 2012 25.94 26.10 25.34 25.35 890,433 -0.50(-1.93%)
Jun 20, 2012 25.98 26.13 25.76 25.85 1,277,125 -0.10(-0.40%)
Jun 19, 2012 25.56 26.03 25.53 25.96 1,446,537 +0.43(+1.68%)
Jun 18, 2012 24.97 25.58 24.96 25.53 1,901,167 +0.41(+1.62%)
Jun 15, 2012 24.99 25.19 24.90 25.12 2,211,869 +0.13(+0.54%)
Jun 14, 2012 24.95 25.11 24.87 24.99 2,021,410 +0.17(+0.69%)
Jun 13, 2012 25.03 25.07 24.75 24.82 1,995,755 -0.30(-1.20%)
Jun 12, 2012 24.88 25.12 24.77 25.12 845,640 +0.31(+1.23%)
Jun 11, 2012 25.29 25.36 24.80 24.81 3,740,222 -0.36(-1.43%)
Jun 08, 2012 24.89 25.18 24.70 25.17 3,532,482 +0.27(+1.07%)
Jun 07, 2012 25.11 25.20 24.86 24.90 5,368,580 +0.09(+0.36%)
Jun 06, 2012 24.28 24.82 24.28 24.82 1,171,086 +0.64(+2.64%)
Jun 05, 2012 23.90 24.24 23.90 24.18 889,208 +0.19(+0.77%)
Jun 04, 2012 24.18 24.23 23.88 23.99 906,940 -0.11(-0.46%)
Jun 01, 2012 24.37 24.50 24.01 24.10 1,348,510 -0.64(-2.58%)
May 31, 2012 24.32 24.93 24.25 24.74 2,026,941 +0.36(+1.46%)
May 30, 2012 24.50 24.56 24.27 24.38 899,775 -0.32(-1.30%)
May 29, 2012 24.62 24.71 24.47 24.71 592,628 +0.25(+1.04%)
May 25, 2012 24.43 24.60 24.38 24.45 1,030,438 +0.01(+0.06%)
May 24, 2012 24.33 24.44 24.16 24.44 975,338 +0.18(+0.73%)
May 23, 2012 23.90 24.29 23.78 24.26 1,440,339 +0.25(+1.03%)
May 22, 2012 23.90 24.10 23.82 24.01 1,134,545 +0.22(+0.92%)
May 21, 2012 23.54 23.80 23.36 23.79 1,029,501 +0.33(+1.40%)
May 18, 2012 23.86 23.86 23.39 23.46 1,490,389 -0.29(-1.21%)
May 17, 2012 24.23 24.29 23.75 23.75 909,843 -0.42(-1.73%)
May 16, 2012 24.51 24.51 24.16 24.17 977,887 -0.19(-0.79%)
May 15, 2012 24.38 24.57 24.29 24.36 913,814 -0.02(-0.08%)
May 14, 2012 24.46 24.53 24.27 24.38 998,089 -0.36(-1.44%)
May 11, 2012 24.60 24.92 24.49 24.74 871,461 -0.05(-0.22%)
May 10, 2012 24.74 24.86 24.69 24.80 798,773 +0.29(+1.18%)
May 09, 2012 24.42 24.62 24.38 24.51 1,089,599 -0.21(-0.86%)
May 08, 2012 24.62 24.75 24.51 24.72 986,770 +0.00(+0.00%)
May 07, 2012 24.75 24.89 24.67 24.72 930,610 -0.07(-0.28%)
May 04, 2012 24.82 24.92 24.73 24.79 1,067,533 -0.15(-0.61%)
May 03, 2012 24.75 25.06 24.71 24.94 1,884,904 +0.28(+1.14%)
May 02, 2012 24.53 24.73 24.41 24.66 1,119,800 -0.02(-0.08%)
May 01, 2012 24.44 24.86 24.42 24.68 1,028,767 +0.23(+0.95%)
Apr 30, 2012 24.52 24.62 24.38 24.45 867,610 -0.10(-0.42%)
Apr 27, 2012 24.67 24.68 24.34 24.55 1,005,425 +0.04(+0.17%)
Apr 26, 2012 24.15 24.53 24.07 24.51 1,453,460 +0.25(+1.05%)
Apr 25, 2012 23.95 24.27 23.88 24.25 1,541,450 +0.47(+1.99%)
Apr 24, 2012 23.51 23.84 23.51 23.78 1,096,655 +0.32(+1.37%)
Apr 23, 2012 23.43 23.57 23.32 23.46 1,258,746 -0.29(-1.21%)
Apr 20, 2012 23.66 23.81 23.60 23.75 1,532,700 +0.19(+0.79%)
Apr 19, 2012 23.60 23.81 23.51 23.56 1,698,972 -0.01(-0.06%)
Apr 18, 2012 23.66 23.75 23.56 23.57 1,372,669 -0.16(-0.69%)
Apr 17, 2012 23.68 23.79 23.48 23.74 1,528,432 +0.25(+1.05%)
Apr 16, 2012 23.42 23.59 23.38 23.49 1,939,073 +0.27(+1.15%)
Apr 13, 2012 23.28 23.50 23.20 23.22 2,276,428 -0.11(-0.47%)
Apr 12, 2012 22.94 23.33 22.87 23.33 1,273,142 +0.37(+1.61%)
Apr 11, 2012 22.92 22.99 22.83 22.96 1,612,431 +0.29(+1.27%)
Apr 10, 2012 22.94 23.05 22.67 22.68 1,816,301 -0.38(-1.64%)
Apr 09, 2012 23.18 23.18 22.93 23.05 1,675,219 -0.42(-1.78%)
Apr 05, 2012 23.47 23.54 23.37 23.47 1,666,267 -0.15(-0.64%)
Apr 04, 2012 23.77 23.84 23.52 23.62 1,809,343 -0.33(-1.37%)
Apr 03, 2012 23.79 24.00 23.65 23.95 1,817,868 +0.09(+0.37%)
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.