Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.25 26.42 26.11 26.38 2,495,792 +0.67(+2.61%)
Jun 28, 2012 25.50 25.73 25.33 25.71 1,538,415 +0.08(+0.32%)
Jun 27, 2012 25.72 25.77 25.60 25.63 2,044,422 -0.03(-0.11%)
Jun 26, 2012 25.39 25.71 25.39 25.66 1,224,838 +0.30(+1.18%)
Jun 25, 2012 25.27 25.44 25.17 25.36 1,346,559 -0.21(-0.84%)
Jun 22, 2012 25.45 25.69 25.43 25.57 1,083,213 +0.23(+0.90%)
Jun 21, 2012 25.93 26.09 25.33 25.34 890,816 -0.50(-1.93%)
Jun 20, 2012 25.97 26.12 25.75 25.84 1,277,675 -0.10(-0.40%)
Jun 19, 2012 25.55 26.02 25.52 25.95 1,447,159 +0.43(+1.68%)
Jun 18, 2012 24.96 25.57 24.95 25.52 1,901,985 +0.41(+1.62%)
Jun 15, 2012 24.98 25.18 24.89 25.11 2,212,820 +0.13(+0.53%)
Jun 14, 2012 24.94 25.10 24.86 24.98 2,022,279 +0.17(+0.69%)
Jun 13, 2012 25.02 25.06 24.74 24.81 1,996,613 -0.30(-1.20%)
Jun 12, 2012 24.87 25.11 24.76 25.11 846,003 +0.30(+1.23%)
Jun 11, 2012 25.28 25.35 24.79 24.80 3,741,831 -0.36(-1.43%)
Jun 08, 2012 24.88 25.17 24.69 25.16 3,534,001 +0.27(+1.07%)
Jun 07, 2012 25.10 25.19 24.85 24.89 5,370,890 +0.09(+0.36%)
Jun 06, 2012 24.27 24.81 24.27 24.81 1,171,589 +0.64(+2.64%)
Jun 05, 2012 23.89 24.23 23.89 24.17 889,590 +0.19(+0.77%)
Jun 04, 2012 24.17 24.22 23.87 23.98 907,330 -0.11(-0.46%)
Jun 01, 2012 24.36 24.49 24.00 24.09 1,349,090 -0.64(-2.58%)
May 31, 2012 24.31 24.91 24.24 24.73 2,027,813 +0.36(+1.46%)
May 30, 2012 24.49 24.55 24.26 24.37 900,162 -0.32(-1.30%)
May 29, 2012 24.61 24.70 24.46 24.70 592,883 +0.25(+1.04%)
May 25, 2012 24.42 24.59 24.37 24.44 1,030,882 +0.01(+0.06%)
May 24, 2012 24.32 24.43 24.15 24.43 975,757 +0.18(+0.73%)
May 23, 2012 23.89 24.28 23.77 24.25 1,440,958 +0.25(+1.03%)
May 22, 2012 23.89 24.09 23.81 24.00 1,135,033 +0.22(+0.92%)
May 21, 2012 23.53 23.79 23.35 23.78 1,029,943 +0.33(+1.40%)
May 18, 2012 23.85 23.85 23.38 23.45 1,491,030 -0.29(-1.21%)
May 17, 2012 24.22 24.28 23.74 23.74 910,235 -0.42(-1.73%)
May 16, 2012 24.50 24.50 24.15 24.16 978,307 -0.19(-0.79%)
May 15, 2012 24.37 24.56 24.28 24.35 914,207 -0.02(-0.08%)
May 14, 2012 24.45 24.52 24.26 24.37 998,519 -0.36(-1.44%)
May 11, 2012 24.59 24.91 24.48 24.73 871,836 -0.05(-0.22%)
May 10, 2012 24.73 24.85 24.67 24.78 799,116 +0.29(+1.17%)
May 09, 2012 24.41 24.61 24.37 24.50 1,090,068 -0.21(-0.86%)
May 08, 2012 24.61 24.74 24.50 24.71 987,194 +0.00(+0.00%)
May 07, 2012 24.74 24.88 24.66 24.71 931,010 -0.07(-0.28%)
May 04, 2012 24.81 24.91 24.72 24.78 1,067,992 -0.15(-0.60%)
May 03, 2012 24.74 25.05 24.70 24.93 1,885,715 +0.28(+1.14%)
May 02, 2012 24.52 24.72 24.40 24.65 1,120,282 -0.02(-0.08%)
May 01, 2012 24.43 24.85 24.41 24.67 1,029,210 +0.23(+0.95%)
Apr 30, 2012 24.51 24.61 24.37 24.43 867,983 -0.10(-0.42%)
Apr 27, 2012 24.66 24.67 24.33 24.54 1,005,857 +0.04(+0.17%)
Apr 26, 2012 24.14 24.52 24.06 24.50 1,454,085 +0.25(+1.05%)
Apr 25, 2012 23.94 24.26 23.87 24.24 1,542,113 +0.47(+1.99%)
Apr 24, 2012 23.50 23.83 23.50 23.77 1,097,126 +0.32(+1.37%)
Apr 23, 2012 23.42 23.56 23.31 23.45 1,259,287 -0.29(-1.21%)
Apr 20, 2012 23.65 23.80 23.59 23.74 1,533,360 +0.19(+0.79%)
Apr 19, 2012 23.59 23.80 23.50 23.55 1,699,703 -0.01(-0.06%)
Apr 18, 2012 23.65 23.74 23.55 23.56 1,373,259 -0.16(-0.69%)
Apr 17, 2012 23.67 23.78 23.47 23.73 1,529,089 +0.25(+1.05%)
Apr 16, 2012 23.41 23.58 23.37 23.48 1,939,907 +0.27(+1.15%)
Apr 13, 2012 23.27 23.49 23.19 23.21 2,277,407 -0.11(-0.47%)
Apr 12, 2012 22.93 23.32 22.86 23.32 1,273,690 +0.37(+1.61%)
Apr 11, 2012 22.91 22.98 22.82 22.95 1,613,125 +0.29(+1.27%)
Apr 10, 2012 22.93 23.04 22.66 22.67 1,817,082 -0.38(-1.64%)
Apr 09, 2012 23.17 23.17 22.92 23.04 1,675,939 -0.42(-1.78%)
Apr 05, 2012 23.46 23.53 23.36 23.46 1,666,984 -0.15(-0.64%)
Apr 04, 2012 23.76 23.83 23.51 23.61 1,810,121 -0.33(-1.37%)
Apr 03, 2012 23.78 23.99 23.64 23.94 1,818,650 +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.