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 (%)
Aug 31, 2012 26.82 26.94 26.69 26.80 1,092,052 +0.09(+0.34%)
Aug 30, 2012 26.62 26.81 26.48 26.71 988,381 -0.01(-0.05%)
Aug 29, 2012 26.80 26.91 26.43 26.73 1,370,897 -0.18(-0.67%)
Aug 27, 2012 27.09 27.17 26.88 26.91 726,176 -0.20(-0.74%)
Aug 24, 2012 26.89 27.18 26.81 27.11 625,792 +0.17(+0.62%)
Aug 23, 2012 27.07 27.08 26.91 26.94 665,606 -0.15(-0.54%)
Aug 22, 2012 27.07 27.16 26.88 27.09 967,689 -0.01(-0.05%)
Aug 21, 2012 27.47 27.65 27.07 27.10 1,226,214 -0.35(-1.26%)
Aug 20, 2012 27.39 27.46 27.25 27.45 1,101,618 +0.04(+0.15%)
Aug 17, 2012 27.19 27.44 27.10 27.41 1,083,163 +0.19(+0.69%)
Aug 16, 2012 26.76 27.22 26.71 27.22 1,173,554 +0.45(+1.68%)
Aug 15, 2012 26.62 26.85 26.59 26.77 670,847 +0.12(+0.44%)
Aug 14, 2012 26.62 26.81 26.59 26.65 611,342 +0.09(+0.34%)
Aug 13, 2012 26.54 26.62 26.31 26.56 634,733 +0.01(+0.05%)
Aug 10, 2012 26.36 26.56 26.29 26.55 569,619 +0.08(+0.29%)
Aug 09, 2012 26.46 26.57 26.35 26.47 740,507 -0.02(-0.08%)
Aug 08, 2012 26.27 26.52 26.23 26.49 839,004 +0.08(+0.32%)
Aug 07, 2012 26.31 26.47 26.22 26.41 873,839 +0.11(+0.42%)
Aug 06, 2012 26.59 26.66 26.26 26.30 640,009 -0.21(-0.81%)
Aug 03, 2012 26.29 26.60 26.26 26.51 1,071,640 +0.51(+1.97%)
Aug 02, 2012 25.92 26.00 25.72 26.00 1,034,727 +0.00(+0.00%)
Aug 01, 2012 26.31 26.40 25.92 26.00 999,943 -0.24(-0.90%)
Jul 31, 2012 26.48 26.52 26.15 26.24 1,173,179 -0.34(-1.28%)
Jul 30, 2012 26.41 26.68 26.37 26.58 980,525 +0.19(+0.74%)
Jul 27, 2012 26.44 26.68 26.19 26.38 1,971,649 +0.33(+1.28%)
Jul 26, 2012 26.06 26.33 25.98 26.05 1,158,297 +0.33(+1.27%)
Jul 25, 2012 25.83 25.95 25.58 25.72 824,301 +0.00(+0.00%)
Jul 24, 2012 25.83 25.84 25.50 25.72 969,957 -0.06(-0.21%)
Jul 23, 2012 25.33 25.87 25.31 25.78 1,090,407 -0.03(-0.13%)
Jul 20, 2012 25.96 26.18 25.74 25.81 8,500,763 -0.30(-1.14%)
Jul 19, 2012 26.27 26.27 25.85 26.11 1,469,663 -0.03(-0.13%)
Jul 18, 2012 26.01 26.25 25.98 26.15 1,485,322 -0.01(-0.03%)
Jul 17, 2012 26.22 26.32 25.80 26.15 2,164,763 +0.01(+0.05%)
Jul 16, 2012 26.34 26.34 25.87 26.14 1,657,678 -0.29(-1.10%)
Jul 13, 2012 26.08 26.47 26.02 26.43 1,633,455 +0.27(+1.03%)
Jul 12, 2012 26.13 26.30 26.04 26.16 1,315,038 -0.19(-0.74%)
Jul 11, 2012 26.35 26.44 26.19 26.35 1,559,483 +0.02(+0.08%)
Jul 10, 2012 26.45 26.51 26.25 26.33 1,118,460 -0.03(-0.13%)
Jul 09, 2012 26.41 26.50 26.24 26.37 1,006,983 -0.07(-0.26%)
Jul 06, 2012 26.08 26.48 26.00 26.44 1,180,152 +0.03(+0.13%)
Jul 05, 2012 26.55 26.59 26.28 26.40 917,463 -0.24(-0.89%)
Jul 03, 2012 26.49 26.64 26.43 26.64 563,368 +0.06(+0.21%)
Jul 02, 2012 26.53 26.70 26.34 26.58 1,543,278 +0.19(+0.71%)
Jun 29, 2012 26.26 26.43 26.12 26.39 2,494,720 +0.67(+2.61%)
Jun 28, 2012 25.51 25.74 25.34 25.72 1,537,753 +0.08(+0.32%)
Jun 27, 2012 25.73 25.78 25.61 25.64 2,043,543 -0.03(-0.11%)
Jun 26, 2012 25.40 25.72 25.40 25.67 1,224,312 +0.30(+1.18%)
Jun 25, 2012 25.28 25.45 25.18 25.37 1,345,981 -0.21(-0.84%)
Jun 22, 2012 25.46 25.70 25.44 25.58 1,082,748 +0.23(+0.90%)
Jun 21, 2012 25.94 26.10 25.34 25.35 890,433 -0.50(-1.93%)
Jun 20, 2012 25.98 26.13 25.76 25.85 1,277,125 -0.10(-0.40%)
Jun 19, 2012 25.56 26.03 25.53 25.96 1,446,537 +0.43(+1.68%)
Jun 18, 2012 24.97 25.58 24.96 25.53 1,901,167 +0.41(+1.62%)
Jun 15, 2012 24.99 25.19 24.90 25.12 2,211,869 +0.13(+0.54%)
Jun 14, 2012 24.95 25.11 24.87 24.99 2,021,410 +0.17(+0.69%)
Jun 13, 2012 25.03 25.07 24.75 24.82 1,995,755 -0.30(-1.20%)
Jun 12, 2012 24.88 25.12 24.77 25.12 845,640 +0.31(+1.23%)
Jun 11, 2012 25.29 25.36 24.80 24.81 3,740,222 -0.36(-1.43%)
Jun 08, 2012 24.89 25.18 24.70 25.17 3,532,482 +0.27(+1.07%)
Jun 07, 2012 25.11 25.20 24.86 24.90 5,368,580 +0.09(+0.36%)
Jun 06, 2012 24.28 24.82 24.28 24.82 1,171,086 +0.64(+2.64%)
Jun 05, 2012 23.90 24.24 23.90 24.18 889,208 +0.19(+0.77%)
Jun 04, 2012 24.18 24.23 23.88 23.99 906,940 -0.11(-0.46%)
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.