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 (%)
Sep 28, 2012 26.38 26.60 26.26 26.52 1,499,544 -0.07(-0.26%)
Sep 27, 2012 26.55 26.75 26.31 26.59 1,987,583 +0.12(+0.45%)
Sep 26, 2012 26.87 26.97 26.45 26.47 1,139,648 -0.36(-1.36%)
Sep 25, 2012 27.24 27.35 26.82 26.83 990,590 -0.32(-1.19%)
Sep 24, 2012 27.20 27.37 27.10 27.15 1,104,006 -0.21(-0.77%)
Sep 21, 2012 27.49 27.55 27.10 27.36 5,001,926 +0.02(+0.08%)
Sep 20, 2012 27.33 27.58 27.20 27.34 1,342,893 -0.16(-0.57%)
Sep 19, 2012 27.68 27.80 27.50 27.50 971,670 -0.18(-0.66%)
Sep 18, 2012 27.78 27.78 27.60 27.68 1,123,949 -0.01(-0.04%)
Sep 17, 2012 27.73 28.00 27.62 27.69 1,140,563 +0.05(+0.17%)
Sep 14, 2012 27.55 27.87 27.55 27.64 1,231,551 +0.03(+0.13%)
Sep 13, 2012 27.24 27.64 27.15 27.61 1,039,895 +0.43(+1.58%)
Sep 12, 2012 27.20 27.22 27.07 27.18 882,832 +0.06(+0.23%)
Sep 11, 2012 26.73 27.13 26.73 27.12 973,821 +0.35(+1.29%)
Sep 10, 2012 26.81 26.92 26.67 26.77 910,786 -0.06(-0.21%)
Sep 07, 2012 27.13 27.16 26.79 26.83 1,346,909 -0.30(-1.10%)
Sep 06, 2012 27.07 27.19 27.01 27.13 1,246,155 +0.29(+1.08%)
Sep 05, 2012 26.86 26.92 26.72 26.83 1,047,459 -0.06(-0.23%)
Sep 04, 2012 26.85 26.95 26.66 26.90 1,087,599 +0.10(+0.39%)
Aug 31, 2012 26.81 26.93 26.68 26.79 1,092,522 +0.09(+0.34%)
Aug 30, 2012 26.61 26.80 26.47 26.70 988,806 -0.01(-0.05%)
Aug 29, 2012 26.79 26.90 26.42 26.72 1,371,486 -0.18(-0.67%)
Aug 27, 2012 27.08 27.16 26.87 26.90 726,489 -0.20(-0.74%)
Aug 24, 2012 26.88 27.17 26.80 27.10 626,061 +0.17(+0.62%)
Aug 23, 2012 27.06 27.07 26.90 26.93 665,892 -0.15(-0.54%)
Aug 22, 2012 27.06 27.15 26.87 27.08 968,105 -0.01(-0.05%)
Aug 21, 2012 27.46 27.64 27.06 27.09 1,226,742 -0.35(-1.26%)
Aug 20, 2012 27.37 27.45 27.24 27.44 1,102,091 +0.04(+0.15%)
Aug 17, 2012 27.17 27.43 27.08 27.40 1,083,629 +0.19(+0.69%)
Aug 16, 2012 26.74 27.21 26.69 27.21 1,174,058 +0.45(+1.68%)
Aug 15, 2012 26.61 26.84 26.58 26.76 671,136 +0.12(+0.44%)
Aug 14, 2012 26.61 26.80 26.58 26.64 611,604 +0.09(+0.34%)
Aug 13, 2012 26.53 26.61 26.30 26.55 635,006 +0.01(+0.05%)
Aug 10, 2012 26.35 26.55 26.28 26.54 569,864 +0.08(+0.29%)
Aug 09, 2012 26.45 26.56 26.34 26.46 740,826 -0.02(-0.08%)
Aug 08, 2012 26.26 26.51 26.22 26.48 839,364 +0.08(+0.32%)
Aug 07, 2012 26.30 26.46 26.21 26.40 874,214 +0.11(+0.42%)
Aug 06, 2012 26.58 26.65 26.25 26.29 640,284 -0.21(-0.81%)
Aug 03, 2012 26.28 26.58 26.25 26.50 1,072,101 +0.51(+1.97%)
Aug 02, 2012 25.91 25.99 25.71 25.99 1,035,172 +0.00(+0.00%)
Aug 01, 2012 26.30 26.39 25.91 25.99 1,000,373 -0.24(-0.90%)
Jul 31, 2012 26.47 26.51 26.14 26.22 1,173,683 -0.34(-1.28%)
Jul 30, 2012 26.40 26.66 26.36 26.56 980,946 +0.19(+0.74%)
Jul 27, 2012 26.43 26.67 26.18 26.37 1,972,497 +0.33(+1.28%)
Jul 26, 2012 26.04 26.32 25.97 26.04 1,158,795 +0.33(+1.27%)
Jul 25, 2012 25.82 25.94 25.57 25.71 824,655 +0.00(+0.00%)
Jul 24, 2012 25.82 25.83 25.49 25.71 970,374 -0.06(-0.22%)
Jul 23, 2012 25.32 25.86 25.30 25.77 1,090,875 -0.03(-0.13%)
Jul 20, 2012 25.95 26.17 25.73 25.80 8,504,419 -0.30(-1.14%)
Jul 19, 2012 26.26 26.26 25.84 26.10 1,470,295 -0.03(-0.13%)
Jul 18, 2012 26.00 26.24 25.97 26.13 1,485,961 -0.01(-0.03%)
Jul 17, 2012 26.21 26.31 25.79 26.14 2,165,694 +0.01(+0.05%)
Jul 16, 2012 26.33 26.33 25.86 26.13 1,658,391 -0.29(-1.10%)
Jul 13, 2012 26.07 26.46 26.01 26.42 1,634,157 +0.27(+1.03%)
Jul 12, 2012 26.12 26.29 26.03 26.15 1,315,604 -0.19(-0.74%)
Jul 11, 2012 26.34 26.43 26.18 26.34 1,560,154 +0.02(+0.08%)
Jul 10, 2012 26.44 26.50 26.23 26.32 1,118,941 -0.03(-0.13%)
Jul 09, 2012 26.40 26.49 26.23 26.36 1,007,416 -0.07(-0.26%)
Jul 06, 2012 26.07 26.47 25.99 26.43 1,180,660 +0.03(+0.13%)
Jul 05, 2012 26.54 26.58 26.27 26.39 917,858 -0.24(-0.88%)
Jul 03, 2012 26.48 26.63 26.42 26.63 563,611 +0.06(+0.21%)
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.