Skip to main content

Cincinnati Financial (NQ: CINF )

110.88 -7.56 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.44 26.62 26.30 26.58 2,476,964 +0.68(+2.61%)
Jun 28, 2012 25.69 25.92 25.52 25.91 1,526,809 +0.08(+0.32%)
Jun 27, 2012 25.91 25.97 25.79 25.82 2,028,999 -0.03(-0.11%)
Jun 26, 2012 25.59 25.91 25.59 25.85 1,215,598 +0.30(+1.18%)
Jun 25, 2012 25.46 25.63 25.36 25.55 1,336,401 -0.22(-0.84%)
Jun 22, 2012 25.64 25.89 25.62 25.77 1,075,042 +0.23(+0.90%)
Jun 21, 2012 26.12 26.29 25.52 25.54 884,095 -0.50(-1.93%)
Jun 20, 2012 26.17 26.32 25.95 26.04 1,268,036 -0.10(-0.40%)
Jun 19, 2012 25.75 26.21 25.71 26.14 1,436,241 +0.43(+1.68%)
Jun 18, 2012 25.15 25.76 25.14 25.71 1,887,636 +0.41(+1.62%)
Jun 15, 2012 25.17 25.37 25.08 25.30 2,196,127 +0.13(+0.54%)
Jun 14, 2012 25.12 25.29 25.05 25.17 2,007,023 +0.17(+0.69%)
Jun 13, 2012 25.21 25.25 24.92 24.99 1,981,551 -0.30(-1.20%)
Jun 12, 2012 25.06 25.30 24.95 25.30 839,621 +0.31(+1.23%)
Jun 11, 2012 25.47 25.55 24.98 24.99 3,713,603 -0.36(-1.43%)
Jun 08, 2012 25.07 25.36 24.88 25.35 3,507,341 +0.27(+1.07%)
Jun 07, 2012 25.29 25.38 25.04 25.08 5,330,372 +0.09(+0.36%)
Jun 06, 2012 24.45 24.99 24.45 24.99 1,162,751 +0.64(+2.64%)
Jun 05, 2012 24.08 24.41 24.07 24.35 882,879 +0.19(+0.77%)
Jun 04, 2012 24.35 24.40 24.05 24.16 900,485 -0.11(-0.46%)
Jun 01, 2012 24.54 24.68 24.19 24.28 1,338,912 -0.64(-2.58%)
May 31, 2012 24.50 25.10 24.42 24.92 2,012,515 +0.36(+1.46%)
May 30, 2012 24.68 24.74 24.45 24.56 893,371 -0.32(-1.30%)
May 29, 2012 24.80 24.88 24.64 24.88 588,410 +0.26(+1.04%)
May 25, 2012 24.61 24.77 24.56 24.63 1,023,105 +0.01(+0.06%)
May 24, 2012 24.50 24.61 24.33 24.61 968,396 +0.18(+0.74%)
May 23, 2012 24.08 24.47 23.95 24.43 1,430,088 +0.25(+1.03%)
May 22, 2012 24.07 24.27 23.99 24.19 1,126,471 +0.22(+0.92%)
May 21, 2012 23.71 23.97 23.53 23.96 1,022,174 +0.33(+1.40%)
May 18, 2012 24.03 24.03 23.56 23.63 1,479,782 -0.29(-1.21%)
May 17, 2012 24.40 24.46 23.92 23.92 903,368 -0.42(-1.73%)
May 16, 2012 24.68 24.68 24.33 24.34 970,927 -0.19(-0.79%)
May 15, 2012 24.56 24.74 24.46 24.54 907,311 -0.02(-0.08%)
May 14, 2012 24.63 24.71 24.45 24.56 990,986 -0.36(-1.44%)
May 11, 2012 24.77 25.10 24.66 24.92 865,259 -0.06(-0.22%)
May 10, 2012 24.92 25.04 24.86 24.97 793,088 +0.29(+1.17%)
May 09, 2012 24.60 24.79 24.55 24.68 1,081,844 -0.21(-0.86%)
May 08, 2012 24.80 24.92 24.68 24.90 979,747 +0.00(+0.00%)
May 07, 2012 24.92 25.07 24.85 24.90 923,987 -0.07(-0.28%)
May 04, 2012 25.00 25.10 24.90 24.97 1,059,935 -0.15(-0.61%)
May 03, 2012 24.92 25.24 24.89 25.12 1,871,489 +0.28(+1.14%)
May 02, 2012 24.71 24.91 24.59 24.83 1,111,830 -0.02(-0.08%)
May 01, 2012 24.61 25.04 24.60 24.86 1,021,445 +0.23(+0.95%)
Apr 30, 2012 24.70 24.79 24.56 24.62 861,435 -0.10(-0.42%)
Apr 27, 2012 24.85 24.86 24.52 24.72 998,269 +0.04(+0.17%)
Apr 26, 2012 24.32 24.71 24.24 24.68 1,443,115 +0.26(+1.05%)
Apr 25, 2012 24.12 24.45 24.05 24.43 1,530,480 +0.48(+1.99%)
Apr 24, 2012 23.68 24.01 23.67 23.95 1,088,850 +0.32(+1.37%)
Apr 23, 2012 23.60 23.74 23.49 23.63 1,249,787 -0.29(-1.21%)
Apr 20, 2012 23.83 23.99 23.77 23.92 1,521,792 +0.19(+0.79%)
Apr 19, 2012 23.76 23.99 23.68 23.73 1,686,881 -0.01(-0.06%)
Apr 18, 2012 23.83 23.92 23.73 23.74 1,362,899 -0.17(-0.69%)
Apr 17, 2012 23.85 23.96 23.65 23.91 1,517,554 +0.25(+1.05%)
Apr 16, 2012 23.58 23.76 23.55 23.66 1,925,273 +0.27(+1.15%)
Apr 13, 2012 23.45 23.67 23.37 23.39 2,260,227 -0.11(-0.47%)
Apr 12, 2012 23.11 23.50 23.03 23.50 1,264,081 +0.37(+1.61%)
Apr 11, 2012 23.09 23.16 23.00 23.13 1,600,955 +0.29(+1.27%)
Apr 10, 2012 23.11 23.21 22.83 22.84 1,803,374 -0.38(-1.64%)
Apr 09, 2012 23.34 23.34 23.09 23.22 1,663,296 -0.42(-1.78%)
Apr 05, 2012 23.64 23.71 23.54 23.64 1,654,408 -0.15(-0.64%)
Apr 04, 2012 23.94 24.01 23.69 23.79 1,796,466 -0.33(-1.37%)
Apr 03, 2012 23.96 24.17 23.82 24.12 1,804,930 +0.09(+0.37%)
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.