Skip to main content

Cincinnati Financial (NQ: CINF )

123.27 -0.02 (-0.02%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.84 18.10 17.74 17.74 2,140,502 -0.31(-1.72%)
Sep 29, 2011 17.83 18.08 17.60 18.05 2,618,049 +0.60(+3.44%)
Sep 28, 2011 17.92 17.99 17.43 17.45 1,777,982 -0.44(-2.48%)
Sep 27, 2011 18.07 18.23 17.75 17.89 2,440,855 +0.21(+1.18%)
Sep 26, 2011 17.33 17.70 17.20 17.68 4,217,391 +0.54(+3.14%)
Sep 23, 2011 17.13 17.25 16.97 17.14 2,021,509 -0.03(-0.16%)
Sep 22, 2011 17.06 17.35 16.94 17.17 3,720,804 -0.28(-1.62%)
Sep 21, 2011 18.41 18.41 17.44 17.45 2,920,148 -0.95(-5.16%)
Sep 20, 2011 18.22 18.52 18.07 18.40 2,487,662 +0.29(+1.60%)
Sep 19, 2011 18.19 18.30 17.99 18.11 2,542,934 -0.36(-1.96%)
Sep 16, 2011 18.40 18.60 18.30 18.48 2,963,619 +0.09(+0.51%)
Sep 15, 2011 18.28 18.38 18.10 18.38 1,894,643 +0.23(+1.24%)
Sep 14, 2011 18.10 18.34 17.75 18.16 2,231,878 +0.12(+0.68%)
Sep 13, 2011 18.06 18.20 17.88 18.03 1,653,529 +0.06(+0.31%)
Sep 12, 2011 17.59 17.98 17.51 17.98 6,877,142 +0.13(+0.74%)
Sep 09, 2011 18.08 18.20 17.73 17.85 4,169,203 -0.38(-2.08%)
Sep 08, 2011 18.27 18.56 18.17 18.22 4,388,234 -0.24(-1.29%)
Sep 07, 2011 17.92 18.48 17.87 18.46 1,895,094 +0.85(+4.82%)
Sep 06, 2011 17.29 17.63 17.27 17.61 1,828,738 -0.23(-1.30%)
Sep 02, 2011 17.84 18.16 17.82 17.85 1,841,722 -0.36(-1.97%)
Sep 01, 2011 18.57 18.58 18.20 18.20 1,861,109 -0.33(-1.79%)
Aug 31, 2011 18.29 18.63 18.26 18.54 2,475,943 +0.26(+1.42%)
Aug 30, 2011 18.27 18.41 18.00 18.28 1,676,210 -0.06(-0.33%)
Aug 29, 2011 17.93 18.34 17.93 18.34 1,436,153 +0.69(+3.91%)
Aug 26, 2011 17.47 17.87 17.16 17.65 2,038,179 +0.06(+0.34%)
Aug 25, 2011 18.10 18.23 17.38 17.59 2,602,319 -0.37(-2.03%)
Aug 24, 2011 17.49 17.99 17.41 17.95 2,175,591 +0.42(+2.42%)
Aug 23, 2011 16.93 17.53 16.81 17.53 2,584,113 +0.64(+3.81%)
Aug 22, 2011 17.33 17.55 16.83 16.88 2,577,583 -0.11(-0.63%)
Aug 19, 2011 16.86 17.34 16.86 16.99 3,259,111 -0.08(-0.47%)
Aug 18, 2011 17.14 17.19 16.89 17.07 3,700,217 -0.46(-2.65%)
Aug 17, 2011 17.55 17.80 17.43 17.53 1,709,281 +0.06(+0.34%)
Aug 16, 2011 17.41 17.72 17.30 17.47 2,021,364 -0.09(-0.49%)
Aug 15, 2011 17.10 17.58 17.10 17.56 2,072,242 +0.62(+3.68%)
Aug 12, 2011 17.13 17.34 16.78 16.94 2,440,009 -0.08(-0.47%)
Aug 11, 2011 16.11 17.27 16.04 17.02 3,679,010 +1.06(+6.66%)
Aug 10, 2011 16.60 16.70 15.93 15.95 6,151,637 -0.95(-5.62%)
Aug 09, 2011 16.52 16.92 15.70 16.90 7,041,688 +0.94(+5.86%)
Aug 08, 2011 16.93 17.16 15.96 15.97 6,024,841 -1.27(-7.39%)
Aug 05, 2011 17.51 17.55 16.82 17.24 3,927,848 -0.11(-0.63%)
Aug 04, 2011 17.70 17.77 17.34 17.35 3,084,822 -0.55(-3.10%)
Aug 03, 2011 17.71 17.94 17.57 17.91 2,912,640 +0.28(+1.58%)
Aug 02, 2011 17.86 17.96 17.62 17.63 2,217,770 -0.35(-1.96%)
Aug 01, 2011 18.38 18.43 17.88 17.98 1,903,561 -0.17(-0.91%)
Jul 29, 2011 18.02 18.40 18.02 18.14 2,220,296 -0.25(-1.37%)
Jul 28, 2011 18.43 18.93 18.35 18.40 2,093,602 -0.02(-0.11%)
Jul 27, 2011 18.72 18.79 18.41 18.42 1,704,323 -0.37(-1.94%)
Jul 26, 2011 18.85 18.90 18.70 18.78 1,159,575 -0.05(-0.25%)
Jul 25, 2011 18.68 18.93 18.62 18.83 1,470,873 -0.03(-0.14%)
Jul 22, 2011 18.97 19.05 18.82 18.85 875,238 -0.12(-0.63%)
Jul 21, 2011 18.67 19.08 18.65 18.97 1,621,055 +0.46(+2.47%)
Jul 20, 2011 18.57 18.62 18.42 18.52 1,220,504 +0.02(+0.11%)
Jul 19, 2011 18.23 18.58 18.23 18.50 1,769,998 +0.27(+1.46%)
Jul 18, 2011 18.46 18.46 18.13 18.23 1,976,304 -0.24(-1.29%)
Jul 15, 2011 18.78 18.81 18.38 18.47 2,355,066 -0.17(-0.93%)
Jul 14, 2011 18.87 18.91 18.58 18.64 1,787,167 -0.19(-1.02%)
Jul 13, 2011 19.01 19.09 18.79 18.83 1,812,089 -0.05(-0.28%)
Jul 12, 2011 18.91 19.10 18.88 18.89 1,971,254 -0.01(-0.07%)
Jul 11, 2011 19.10 19.13 18.87 18.90 1,965,242 -0.37(-1.90%)
Jul 08, 2011 19.31 19.35 19.16 19.27 1,428,908 -0.25(-1.26%)
Jul 07, 2011 19.47 19.55 19.37 19.51 1,675,893 +0.20(+1.03%)
Jul 06, 2011 19.29 19.45 19.23 19.31 1,592,772 -0.07(-0.38%)
Jul 05, 2011 19.56 19.56 19.29 19.39 1,599,493 -0.18(-0.92%)
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.