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 (%)
Feb 28, 2011 21.75 21.90 21.63 21.85 1,516,042 +0.22(+1.04%)
Feb 25, 2011 21.54 21.65 21.45 21.63 1,087,093 +0.20(+0.93%)
Feb 24, 2011 21.57 21.65 21.29 21.43 1,413,732 -0.13(-0.60%)
Feb 23, 2011 21.78 21.87 21.49 21.56 1,305,908 -0.20(-0.91%)
Feb 22, 2011 21.78 21.85 21.69 21.76 1,723,106 -0.18(-0.83%)
Feb 18, 2011 21.72 22.03 21.65 21.94 1,087,760 +0.19(+0.88%)
Feb 17, 2011 21.60 21.80 21.59 21.75 859,001 +0.09(+0.43%)
Feb 16, 2011 21.51 21.66 21.43 21.65 922,060 +0.24(+1.11%)
Feb 15, 2011 21.29 21.45 21.28 21.42 686,170 +0.04(+0.18%)
Feb 14, 2011 21.56 21.65 21.31 21.38 869,115 -0.17(-0.80%)
Feb 11, 2011 21.37 21.55 21.28 21.55 729,888 +0.13(+0.60%)
Feb 10, 2011 21.19 21.43 21.17 21.42 1,217,570 +0.10(+0.45%)
Feb 09, 2011 21.24 21.37 21.11 21.33 1,422,945 -0.04(-0.18%)
Feb 08, 2011 21.27 21.36 21.17 21.36 1,823,987 +0.10(+0.45%)
Feb 07, 2011 21.37 21.42 21.24 21.27 1,893,683 -0.01(-0.03%)
Feb 04, 2011 21.11 21.33 21.05 21.28 1,310,052 +0.04(+0.19%)
Feb 03, 2011 21.60 21.87 20.86 21.24 2,126,551 +0.33(+1.56%)
Feb 02, 2011 21.13 21.14 20.88 20.91 1,351,999 -0.19(-0.91%)
Feb 01, 2011 20.67 21.12 20.67 21.10 1,936,190 +0.54(+2.62%)
Jan 31, 2011 20.79 20.88 20.56 20.56 1,551,722 -0.08(-0.37%)
Jan 28, 2011 21.10 21.15 20.63 20.64 1,685,686 -0.40(-1.92%)
Jan 27, 2011 20.77 21.05 20.77 21.04 903,878 +0.24(+1.17%)
Jan 26, 2011 20.91 20.97 20.80 20.80 1,579,417 -0.06(-0.28%)
Jan 25, 2011 20.70 20.87 20.54 20.86 1,521,745 +0.13(+0.65%)
Jan 24, 2011 20.36 20.75 20.36 20.72 1,376,568 +0.33(+1.64%)
Jan 21, 2011 20.40 20.48 20.33 20.39 2,703,438 +0.01(+0.03%)
Jan 20, 2011 20.39 20.51 20.34 20.38 1,384,038 +0.02(+0.09%)
Jan 19, 2011 20.68 20.74 20.33 20.36 1,063,320 -0.33(-1.57%)
Jan 18, 2011 20.67 20.72 20.59 20.69 784,844 +0.06(+0.27%)
Jan 14, 2011 20.33 20.63 20.33 20.63 890,752 +0.19(+0.94%)
Jan 13, 2011 20.57 20.63 20.39 20.44 993,135 -0.10(-0.50%)
Jan 12, 2011 20.50 20.65 20.46 20.54 937,559 +0.20(+0.98%)
Jan 11, 2011 20.58 20.70 20.29 20.34 1,015,195 -0.11(-0.53%)
Jan 10, 2011 20.40 20.49 20.17 20.45 1,134,709 +0.04(+0.19%)
Jan 07, 2011 20.72 20.72 20.26 20.42 1,144,065 -0.19(-0.93%)
Jan 06, 2011 20.67 20.70 20.54 20.61 995,461 -0.02(-0.10%)
Jan 05, 2011 20.54 20.67 20.50 20.63 1,035,746 +0.06(+0.28%)
Jan 04, 2011 20.86 20.87 20.47 20.57 1,151,538 -0.16(-0.77%)
Jan 03, 2011 20.56 20.77 20.56 20.73 1,186,597 +0.39(+1.92%)
Dec 31, 2010 20.29 20.47 20.29 20.34 755,498 -0.05(-0.25%)
Dec 30, 2010 20.54 20.55 20.37 20.39 861,839 -0.13(-0.63%)
Dec 29, 2010 20.63 20.63 20.49 20.52 513,629 -0.03(-0.13%)
Dec 28, 2010 20.60 20.61 20.49 20.54 600,172 -0.04(-0.22%)
Dec 27, 2010 20.38 20.61 20.24 20.59 561,390 +0.10(+0.47%)
Dec 23, 2010 20.63 20.70 20.49 20.49 762,592 -0.19(-0.91%)
Dec 22, 2010 20.50 20.70 20.40 20.68 1,154,317 +0.22(+1.07%)
Dec 21, 2010 20.35 20.49 20.22 20.46 1,040,500 +0.25(+1.24%)
Dec 20, 2010 20.33 20.35 20.16 20.21 1,611,074 +0.05(+0.25%)
Dec 17, 2010 20.37 20.45 20.16 20.16 4,368,408 -0.22(-1.06%)
Dec 16, 2010 20.18 20.42 20.18 20.37 1,213,166 +0.11(+0.56%)
Dec 15, 2010 20.25 20.38 20.21 20.26 3,127,576 -0.01(-0.06%)
Dec 14, 2010 20.35 20.39 20.22 20.27 1,267,889 -0.03(-0.16%)
Dec 13, 2010 20.10 20.32 20.03 20.30 1,818,278 +0.33(+1.65%)
Dec 10, 2010 19.98 19.99 19.83 19.97 938,254 +0.08(+0.38%)
Dec 09, 2010 19.84 19.99 19.75 19.90 1,357,497 +0.13(+0.67%)
Dec 08, 2010 19.52 19.77 19.52 19.77 1,480,133 +0.22(+1.10%)
Dec 07, 2010 19.65 19.73 19.51 19.55 4,387,490 +0.13(+0.65%)
Dec 06, 2010 19.44 19.49 19.34 19.42 2,408,905 -0.03(-0.13%)
Dec 03, 2010 19.57 19.65 19.27 19.45 2,435,713 -0.22(-1.13%)
Dec 02, 2010 19.63 19.83 19.57 19.67 2,008,048 +0.15(+0.75%)
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.