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 31, 2012 27.34 27.71 27.17 27.70 1,479,741 +0.42(+1.56%)
Dec 28, 2012 27.51 27.62 27.28 27.28 1,101,095 -0.38(-1.36%)
Dec 27, 2012 27.84 27.94 27.29 27.65 1,297,158 -0.14(-0.51%)
Dec 26, 2012 27.92 28.04 27.70 27.80 816,674 -0.13(-0.48%)
Dec 24, 2012 27.98 28.15 27.87 27.93 469,847 -0.09(-0.33%)
Dec 21, 2012 28.21 28.30 27.87 28.02 4,990,841 -0.37(-1.29%)
Dec 20, 2012 28.66 28.66 28.24 28.39 1,487,141 +0.14(+0.49%)
Dec 19, 2012 28.46 28.52 28.23 28.25 1,123,547 -0.13(-0.45%)
Dec 18, 2012 28.16 28.40 28.08 28.38 2,029,936 +0.31(+1.12%)
Dec 17, 2012 27.94 28.21 27.80 28.06 1,656,603 +0.32(+1.15%)
Dec 14, 2012 27.92 27.95 27.59 27.74 1,572,044 -0.18(-0.63%)
Dec 13, 2012 28.32 28.45 27.88 27.92 3,310,714 -0.50(-1.75%)
Dec 12, 2012 28.50 28.68 28.39 28.41 867,532 -0.04(-0.12%)
Dec 11, 2012 28.60 28.60 28.29 28.45 1,159,346 +0.04(+0.12%)
Dec 10, 2012 28.53 28.58 28.14 28.41 1,329,409 +0.06(+0.20%)
Dec 07, 2012 28.50 28.55 28.07 28.36 962,299 -0.08(-0.27%)
Dec 06, 2012 28.36 28.51 28.29 28.43 740,852 +0.08(+0.27%)
Dec 05, 2012 28.36 28.45 28.17 28.36 924,490 +0.06(+0.20%)
Dec 04, 2012 28.37 28.50 28.22 28.30 721,514 -0.07(-0.25%)
Nov 30, 2012 28.38 28.43 28.20 28.37 1,462,779 +0.06(+0.20%)
Nov 29, 2012 28.36 28.43 28.10 28.32 890,211 +0.05(+0.17%)
Nov 28, 2012 27.94 28.28 27.79 28.27 535,646 +0.23(+0.82%)
Nov 27, 2012 28.11 28.25 27.90 28.04 1,105,627 -0.06(-0.20%)
Nov 26, 2012 27.95 28.21 27.92 28.09 893,050 -0.14(-0.50%)
Nov 23, 2012 28.15 28.23 27.89 28.23 377,555 +0.30(+1.08%)
Nov 21, 2012 27.85 27.99 27.70 27.93 625,771 +0.00(+0.00%)
Nov 20, 2012 27.76 27.94 27.61 27.93 955,464 +0.18(+0.66%)
Nov 19, 2012 27.66 27.79 27.55 27.75 1,177,855 +0.36(+1.31%)
Nov 16, 2012 26.94 27.80 26.62 27.39 2,954,690 +0.57(+2.11%)
Nov 15, 2012 26.68 27.02 26.58 26.82 839,639 +0.26(+0.98%)
Nov 14, 2012 27.08 27.30 26.52 26.56 849,755 -0.36(-1.35%)
Nov 13, 2012 27.17 27.41 26.91 26.93 877,467 -0.28(-1.03%)
Nov 12, 2012 27.39 27.40 27.03 27.21 1,083,898 -0.17(-0.61%)
Nov 09, 2012 27.34 27.54 27.21 27.38 1,094,170 +0.08(+0.31%)
Nov 08, 2012 27.19 27.62 27.19 27.29 1,024,557 -0.05(-0.18%)
Nov 07, 2012 27.79 27.79 27.04 27.34 964,681 -0.56(-2.01%)
Nov 06, 2012 27.55 27.94 27.49 27.90 1,126,424 +0.43(+1.58%)
Nov 05, 2012 27.23 27.57 27.04 27.47 847,626 +0.12(+0.44%)
Nov 02, 2012 28.05 28.05 27.34 27.35 2,081,823 -0.50(-1.79%)
Nov 01, 2012 27.89 28.04 27.72 27.85 981,950 -0.05(-0.18%)
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%)
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.