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 (%)
Oct 31, 2012 25.88 28.36 25.88 27.90 2,045,379 -0.54(-1.90%)
Oct 26, 2012 28.01 28.43 28.43 28.43 1,671,570 +0.47(+1.68%)
Oct 25, 2012 27.86 27.99 27.79 27.97 1,163,362 +0.34(+1.22%)
Oct 24, 2012 27.69 27.78 27.59 27.63 765,824 +0.01(+0.05%)
Oct 23, 2012 27.49 27.70 27.31 27.62 862,938 -0.06(-0.23%)
Oct 19, 2012 27.80 27.87 27.49 27.68 1,491,263 -0.21(-0.75%)
Oct 18, 2012 27.62 27.94 27.55 27.89 1,023,045 +0.29(+1.04%)
Oct 17, 2012 27.45 27.64 27.34 27.60 886,279 +0.25(+0.92%)
Oct 16, 2012 27.27 27.42 27.17 27.35 729,328 +0.29(+1.06%)
Oct 15, 2012 26.75 27.10 26.75 27.06 882,917 +0.18(+0.65%)
Oct 12, 2012 27.06 27.20 26.77 26.89 687,814 -0.18(-0.67%)
Oct 11, 2012 27.13 27.23 27.02 27.07 745,224 +0.12(+0.44%)
Oct 10, 2012 26.82 27.11 26.82 26.95 612,095 +0.04(+0.13%)
Oct 09, 2012 27.12 27.17 26.89 26.91 742,986 -0.18(-0.67%)
Oct 08, 2012 27.03 27.17 26.98 27.10 609,637 -0.01(-0.03%)
Oct 05, 2012 27.01 27.27 26.89 27.10 587,701 +0.15(+0.55%)
Oct 04, 2012 26.70 27.02 26.63 26.96 887,144 +0.38(+1.42%)
Oct 03, 2012 26.49 26.73 26.41 26.58 1,040,052 +0.09(+0.33%)
Oct 02, 2012 26.62 26.66 26.34 26.49 1,027,659 -0.00(-0.02%)
Oct 01, 2012 26.73 26.80 26.45 26.50 1,232,074 -0.02(-0.08%)
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%)
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.