Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.58 26.80 26.46 26.72 1,488,231 -0.07(-0.26%)
Sep 27, 2012 26.75 26.96 26.51 26.79 1,972,589 +0.12(+0.45%)
Sep 26, 2012 27.07 27.18 26.65 26.67 1,131,050 -0.37(-1.36%)
Sep 25, 2012 27.45 27.56 27.02 27.03 983,118 -0.32(-1.19%)
Sep 24, 2012 27.41 27.58 27.30 27.36 1,095,677 -0.21(-0.77%)
Sep 21, 2012 27.70 27.76 27.31 27.57 4,964,192 +0.02(+0.08%)
Sep 20, 2012 27.54 27.79 27.40 27.55 1,332,762 -0.16(-0.57%)
Sep 19, 2012 27.89 28.02 27.71 27.71 964,339 -0.18(-0.66%)
Sep 18, 2012 27.99 27.99 27.81 27.89 1,115,470 -0.01(-0.04%)
Sep 17, 2012 27.94 28.21 27.82 27.90 1,131,959 +0.05(+0.17%)
Sep 14, 2012 27.76 28.09 27.76 27.86 1,222,260 +0.03(+0.13%)
Sep 13, 2012 27.45 27.85 27.35 27.82 1,032,050 +0.43(+1.58%)
Sep 12, 2012 27.41 27.43 27.28 27.39 876,172 +0.06(+0.23%)
Sep 11, 2012 26.93 27.34 26.93 27.32 966,475 +0.35(+1.29%)
Sep 10, 2012 27.02 27.12 26.88 26.98 903,915 -0.06(-0.21%)
Sep 07, 2012 27.34 27.37 26.99 27.03 1,336,748 -0.30(-1.10%)
Sep 06, 2012 27.28 27.40 27.21 27.33 1,236,754 +0.29(+1.08%)
Sep 05, 2012 27.07 27.13 26.93 27.04 1,039,557 -0.06(-0.23%)
Sep 04, 2012 27.05 27.16 26.86 27.10 1,079,394 +0.10(+0.39%)
Aug 31, 2012 27.02 27.14 26.88 27.00 1,084,280 +0.09(+0.34%)
Aug 30, 2012 26.81 27.00 26.67 26.91 981,346 -0.01(-0.05%)
Aug 29, 2012 27.00 27.10 26.62 26.92 1,361,140 -0.18(-0.67%)
Aug 27, 2012 27.28 27.37 27.07 27.10 721,008 -0.20(-0.74%)
Aug 24, 2012 27.09 27.37 27.00 27.30 621,338 +0.17(+0.62%)
Aug 23, 2012 27.26 27.28 27.10 27.14 660,869 -0.15(-0.54%)
Aug 22, 2012 27.27 27.36 27.07 27.28 960,802 -0.01(-0.05%)
Aug 21, 2012 27.67 27.85 27.26 27.30 1,217,487 -0.35(-1.26%)
Aug 20, 2012 27.58 27.66 27.44 27.65 1,093,777 +0.04(+0.15%)
Aug 17, 2012 27.38 27.64 27.29 27.60 1,075,454 +0.19(+0.69%)
Aug 16, 2012 26.95 27.42 26.90 27.42 1,165,201 +0.45(+1.68%)
Aug 15, 2012 26.81 27.05 26.78 26.96 666,073 +0.12(+0.44%)
Aug 14, 2012 26.81 27.00 26.78 26.84 606,991 +0.09(+0.34%)
Aug 13, 2012 26.73 26.81 26.50 26.75 630,216 +0.01(+0.05%)
Aug 10, 2012 26.55 26.75 26.48 26.74 565,565 +0.08(+0.29%)
Aug 09, 2012 26.65 26.76 26.54 26.66 735,237 -0.02(-0.08%)
Aug 08, 2012 26.46 26.71 26.42 26.68 833,032 +0.08(+0.32%)
Aug 07, 2012 26.50 26.66 26.41 26.60 867,620 +0.11(+0.42%)
Aug 06, 2012 26.78 26.85 26.45 26.49 635,454 -0.22(-0.81%)
Aug 03, 2012 26.48 26.79 26.45 26.70 1,064,014 +0.52(+1.97%)
Aug 02, 2012 26.10 26.19 25.91 26.19 1,027,363 +0.00(+0.00%)
Aug 01, 2012 26.50 26.59 26.11 26.19 992,826 -0.24(-0.90%)
Jul 31, 2012 26.67 26.71 26.34 26.42 1,164,829 -0.34(-1.28%)
Jul 30, 2012 26.60 26.87 26.56 26.77 973,546 +0.20(+0.74%)
Jul 27, 2012 26.63 26.87 26.38 26.57 1,957,617 +0.34(+1.28%)
Jul 26, 2012 26.24 26.52 26.17 26.23 1,150,053 +0.33(+1.27%)
Jul 25, 2012 26.01 26.13 25.77 25.91 818,434 +0.00(+0.00%)
Jul 24, 2012 26.01 26.03 25.68 25.91 963,053 -0.06(-0.21%)
Jul 23, 2012 25.52 26.05 25.49 25.96 1,082,646 -0.03(-0.13%)
Jul 20, 2012 26.14 26.36 25.92 26.00 8,440,262 -0.30(-1.14%)
Jul 19, 2012 26.46 26.46 26.04 26.30 1,459,203 -0.03(-0.13%)
Jul 18, 2012 26.19 26.44 26.17 26.33 1,474,751 -0.01(-0.03%)
Jul 17, 2012 26.41 26.51 25.98 26.34 2,149,357 +0.01(+0.05%)
Jul 16, 2012 26.53 26.53 26.06 26.33 1,645,880 -0.29(-1.10%)
Jul 13, 2012 26.27 26.66 26.21 26.62 1,621,829 +0.27(+1.03%)
Jul 12, 2012 26.32 26.49 26.23 26.35 1,305,679 -0.20(-0.74%)
Jul 11, 2012 26.54 26.63 26.38 26.54 1,548,384 +0.02(+0.08%)
Jul 10, 2012 26.64 26.70 26.43 26.52 1,110,500 -0.03(-0.13%)
Jul 09, 2012 26.60 26.69 26.43 26.56 999,816 -0.07(-0.26%)
Jul 06, 2012 26.27 26.67 26.19 26.63 1,171,753 +0.03(+0.13%)
Jul 05, 2012 26.74 26.78 26.47 26.59 910,934 -0.24(-0.88%)
Jul 03, 2012 26.68 26.83 26.62 26.83 559,359 +0.06(+0.21%)
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.