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 20.76 20.82 20.63 20.64 907,232 -0.18(-0.85%)
Dec 29, 2011 20.66 20.86 20.66 20.82 755,397 +0.22(+1.05%)
Dec 28, 2011 20.76 20.77 20.55 20.60 1,178,058 -0.12(-0.59%)
Dec 27, 2011 20.64 20.84 20.62 20.72 786,984 +0.01(+0.07%)
Dec 23, 2011 20.68 20.73 20.56 20.71 1,160,485 +0.30(+1.46%)
Dec 21, 2011 20.34 20.44 20.19 20.41 1,307,239 +0.10(+0.50%)
Dec 20, 2011 20.02 20.36 20.02 20.31 1,771,409 +0.58(+2.92%)
Dec 19, 2011 20.06 20.13 19.68 19.73 1,797,748 -0.31(-1.55%)
Dec 16, 2011 20.06 20.17 19.95 20.04 3,592,523 +0.07(+0.37%)
Dec 15, 2011 19.98 20.03 19.82 19.97 1,751,973 +0.19(+0.98%)
Dec 14, 2011 19.58 20.00 19.56 19.78 1,989,081 +0.10(+0.51%)
Dec 13, 2011 19.81 20.05 19.52 19.68 2,346,390 -0.04(-0.20%)
Dec 12, 2011 19.54 19.73 19.51 19.72 6,535,004 -0.12(-0.61%)
Dec 09, 2011 19.64 19.88 19.56 19.84 5,890,145 +0.34(+1.75%)
Dec 08, 2011 19.80 19.86 19.46 19.50 6,220,608 -0.40(-2.02%)
Dec 07, 2011 20.14 20.14 19.74 19.90 5,276,227 +0.08(+0.40%)
Dec 06, 2011 19.60 19.96 19.49 19.82 1,737,151 +0.21(+1.06%)
Dec 05, 2011 19.70 19.76 19.43 19.61 1,815,072 +0.27(+1.42%)
Dec 02, 2011 19.59 19.62 19.28 19.33 1,801,763 -0.05(-0.28%)
Dec 01, 2011 19.78 19.78 19.19 19.39 2,135,401 -0.43(-2.19%)
Nov 30, 2011 19.24 19.85 19.20 19.82 2,414,618 +1.04(+5.52%)
Nov 29, 2011 18.93 18.96 18.75 18.79 1,301,520 -0.09(-0.46%)
Nov 28, 2011 18.87 18.91 18.73 18.87 1,518,126 +0.50(+2.73%)
Nov 25, 2011 18.24 18.57 18.23 18.37 541,134 +0.13(+0.70%)
Nov 23, 2011 18.58 18.63 18.24 18.24 1,263,398 -0.49(-2.61%)
Nov 22, 2011 18.73 18.83 18.59 18.73 1,875,721 +0.04(+0.22%)
Nov 21, 2011 18.98 18.98 18.56 18.69 2,347,313 -0.51(-2.65%)
Nov 18, 2011 19.16 19.33 19.00 19.20 2,167,269 +0.19(+1.02%)
Nov 17, 2011 19.05 19.32 18.92 19.01 2,441,386 -0.06(-0.32%)
Nov 16, 2011 19.29 19.39 19.03 19.07 1,733,225 -0.41(-2.09%)
Nov 15, 2011 19.28 19.63 19.23 19.47 1,257,182 +0.11(+0.55%)
Nov 14, 2011 19.46 19.54 19.29 19.37 1,260,043 -0.19(-0.99%)
Nov 11, 2011 19.50 19.63 19.43 19.56 1,080,538 +0.35(+1.81%)
Nov 10, 2011 19.21 19.34 19.07 19.21 1,477,613 +0.28(+1.48%)
Nov 09, 2011 19.20 19.29 18.81 18.93 2,492,523 -0.79(-4.00%)
Nov 08, 2011 19.67 19.76 19.33 19.72 1,673,589 +0.17(+0.89%)
Nov 07, 2011 19.50 19.63 19.23 19.55 1,365,422 +0.02(+0.10%)
Nov 04, 2011 19.39 19.63 19.31 19.53 1,549,168 -0.05(-0.24%)
Nov 03, 2011 19.31 19.68 19.03 19.58 2,745,220 +0.51(+2.70%)
Nov 02, 2011 18.83 19.15 18.78 19.06 1,878,715 +0.51(+2.78%)
Nov 01, 2011 18.67 19.04 18.51 18.55 2,803,839 -0.80(-4.15%)
Oct 31, 2011 19.48 19.62 19.24 19.35 2,406,310 -0.31(-1.56%)
Oct 28, 2011 20.15 20.22 19.22 19.66 3,054,977 -0.62(-3.07%)
Oct 27, 2011 19.99 20.37 19.84 20.28 2,765,016 +0.90(+4.66%)
Oct 26, 2011 19.26 19.47 19.13 19.37 1,935,556 +0.39(+2.04%)
Oct 25, 2011 19.36 19.39 18.93 18.99 2,259,050 -0.52(-2.67%)
Oct 24, 2011 19.06 19.54 18.65 19.51 2,366,351 +0.41(+2.17%)
Oct 21, 2011 18.58 19.11 18.54 19.09 3,360,094 +0.74(+4.04%)
Oct 20, 2011 18.11 18.42 18.02 18.35 2,368,678 +0.21(+1.14%)
Oct 19, 2011 17.98 18.39 17.86 18.14 2,702,644 +0.12(+0.67%)
Oct 18, 2011 17.28 18.14 17.28 18.02 2,778,414 +0.80(+4.66%)
Oct 17, 2011 17.39 17.75 17.18 17.22 2,451,215 -0.62(-3.48%)
Oct 14, 2011 17.88 17.92 17.60 17.84 1,626,855 +0.13(+0.75%)
Oct 13, 2011 17.64 17.78 17.39 17.71 1,956,809 -0.02(-0.11%)
Oct 12, 2011 17.82 17.95 17.64 17.73 4,046,031 +0.01(+0.08%)
Oct 11, 2011 18.00 18.13 17.71 17.72 2,936,199 -0.37(-2.07%)
Oct 10, 2011 17.95 18.13 17.86 18.09 2,825,614 +0.51(+2.93%)
Oct 07, 2011 18.13 18.13 17.58 17.58 3,350,509 -0.48(-2.67%)
Oct 06, 2011 18.12 18.17 17.69 18.06 3,090,679 +0.15(+0.86%)
Oct 05, 2011 17.49 18.01 17.32 17.90 3,556,101 +0.49(+2.84%)
Oct 04, 2011 16.59 17.44 16.49 17.41 4,543,884 +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.