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 (%)
Dec 30, 2011 20.77 20.83 20.64 20.65 906,842 -0.18(-0.85%)
Dec 29, 2011 20.67 20.87 20.67 20.83 755,072 +0.22(+1.05%)
Dec 28, 2011 20.77 20.78 20.56 20.61 1,177,552 -0.12(-0.59%)
Dec 27, 2011 20.65 20.85 20.63 20.73 786,646 +0.01(+0.07%)
Dec 23, 2011 20.68 20.74 20.57 20.72 1,159,986 +0.30(+1.46%)
Dec 21, 2011 20.35 20.45 20.20 20.42 1,306,677 +0.10(+0.50%)
Dec 20, 2011 20.03 20.37 20.03 20.32 1,770,648 +0.58(+2.92%)
Dec 19, 2011 20.07 20.14 19.69 19.74 1,796,975 -0.31(-1.55%)
Dec 16, 2011 20.07 20.18 19.96 20.05 3,590,979 +0.07(+0.37%)
Dec 15, 2011 19.98 20.04 19.83 19.98 1,751,220 +0.19(+0.98%)
Dec 14, 2011 19.59 20.01 19.56 19.78 1,988,226 +0.10(+0.51%)
Dec 13, 2011 19.82 20.06 19.53 19.68 2,345,381 -0.04(-0.20%)
Dec 12, 2011 19.55 19.74 19.52 19.72 6,532,195 -0.12(-0.61%)
Dec 09, 2011 19.64 19.89 19.57 19.84 5,887,614 +0.34(+1.75%)
Dec 08, 2011 19.80 19.87 19.47 19.50 6,217,935 -0.40(-2.02%)
Dec 07, 2011 20.15 20.15 19.74 19.90 5,273,959 +0.08(+0.41%)
Dec 06, 2011 19.60 19.96 19.50 19.82 1,736,405 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.44 19.62 1,814,292 +0.27(+1.42%)
Dec 02, 2011 19.60 19.63 19.29 19.34 1,800,988 -0.05(-0.28%)
Dec 01, 2011 19.79 19.79 19.20 19.40 2,134,484 -0.43(-2.19%)
Nov 30, 2011 19.25 19.86 19.21 19.83 2,413,580 +1.04(+5.52%)
Nov 29, 2011 18.93 18.97 18.76 18.79 1,300,960 -0.09(-0.46%)
Nov 28, 2011 18.88 18.92 18.74 18.88 1,517,474 +0.50(+2.73%)
Nov 25, 2011 18.25 18.58 18.24 18.38 540,901 +0.13(+0.70%)
Nov 23, 2011 18.59 18.63 18.25 18.25 1,262,855 -0.49(-2.60%)
Nov 22, 2011 18.74 18.83 18.60 18.74 1,874,915 +0.04(+0.21%)
Nov 21, 2011 18.99 18.99 18.57 18.70 2,346,304 -0.51(-2.65%)
Nov 18, 2011 19.17 19.34 19.01 19.21 2,166,337 +0.19(+1.02%)
Nov 17, 2011 19.06 19.33 18.93 19.02 2,440,337 -0.06(-0.32%)
Nov 16, 2011 19.30 19.40 19.04 19.08 1,732,480 -0.41(-2.09%)
Nov 15, 2011 19.29 19.64 19.24 19.48 1,256,642 +0.11(+0.55%)
Nov 14, 2011 19.47 19.54 19.30 19.38 1,259,502 -0.19(-0.99%)
Nov 11, 2011 19.51 19.64 19.44 19.57 1,080,073 +0.35(+1.81%)
Nov 10, 2011 19.22 19.35 19.08 19.22 1,476,978 +0.28(+1.48%)
Nov 09, 2011 19.21 19.30 18.81 18.94 2,491,452 -0.79(-4.00%)
Nov 08, 2011 19.68 19.76 19.34 19.73 1,672,870 +0.17(+0.89%)
Nov 07, 2011 19.51 19.64 19.24 19.56 1,364,835 +0.02(+0.10%)
Nov 04, 2011 19.40 19.64 19.32 19.54 1,548,502 -0.05(-0.24%)
Nov 03, 2011 19.32 19.68 19.04 19.58 2,744,040 +0.52(+2.70%)
Nov 02, 2011 18.83 19.16 18.79 19.07 1,877,908 +0.52(+2.78%)
Nov 01, 2011 18.68 19.05 18.52 18.55 2,802,634 -0.80(-4.15%)
Oct 31, 2011 19.49 19.63 19.25 19.36 2,405,276 -0.31(-1.56%)
Oct 28, 2011 20.16 20.23 19.23 19.66 3,053,664 -0.62(-3.07%)
Oct 27, 2011 20.00 20.38 19.84 20.29 2,763,828 +0.90(+4.66%)
Oct 26, 2011 19.27 19.48 19.14 19.38 1,934,724 +0.39(+2.04%)
Oct 25, 2011 19.37 19.40 18.93 19.00 2,258,080 -0.52(-2.67%)
Oct 24, 2011 19.07 19.54 18.66 19.52 2,365,334 +0.41(+2.17%)
Oct 21, 2011 18.59 19.12 18.55 19.10 3,358,650 +0.74(+4.04%)
Oct 20, 2011 18.12 18.43 18.03 18.36 2,367,660 +0.21(+1.14%)
Oct 19, 2011 17.99 18.39 17.86 18.15 2,701,483 +0.12(+0.67%)
Oct 18, 2011 17.28 18.15 17.28 18.03 2,777,220 +0.80(+4.66%)
Oct 17, 2011 17.40 17.76 17.18 17.23 2,450,161 -0.62(-3.48%)
Oct 14, 2011 17.89 17.93 17.60 17.85 1,626,156 +0.13(+0.75%)
Oct 13, 2011 17.65 17.78 17.40 17.72 1,955,969 -0.02(-0.11%)
Oct 12, 2011 17.83 17.96 17.65 17.74 4,044,292 +0.01(+0.08%)
Oct 11, 2011 18.01 18.14 17.72 17.72 2,934,938 -0.37(-2.07%)
Oct 10, 2011 17.96 18.14 17.86 18.10 2,824,400 +0.52(+2.93%)
Oct 07, 2011 18.14 18.14 17.58 17.58 3,349,069 -0.48(-2.67%)
Oct 06, 2011 18.13 18.18 17.70 18.07 3,089,351 +0.15(+0.86%)
Oct 05, 2011 17.50 18.02 17.32 17.91 3,554,573 +0.49(+2.84%)
Oct 04, 2011 16.60 17.44 16.49 17.42 4,541,931 +0.66(+3.91%)
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.