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, 2011 18.16 18.50 18.13 18.40 2,493,691 +0.26(+1.42%)
Aug 30, 2011 18.14 18.28 17.87 18.15 1,688,226 -0.06(-0.33%)
Aug 29, 2011 17.80 18.21 17.80 18.21 1,446,448 +0.69(+3.91%)
Aug 26, 2011 17.34 17.74 17.03 17.52 2,052,789 +0.06(+0.34%)
Aug 25, 2011 17.98 18.10 17.26 17.46 2,620,973 -0.36(-2.03%)
Aug 24, 2011 17.37 17.86 17.28 17.82 2,191,186 +0.42(+2.42%)
Aug 23, 2011 16.81 17.40 16.69 17.40 2,602,636 +0.64(+3.81%)
Aug 22, 2011 17.21 17.43 16.71 16.76 2,596,059 -0.11(-0.63%)
Aug 19, 2011 16.74 17.22 16.74 16.87 3,282,473 -0.08(-0.47%)
Aug 18, 2011 17.01 17.07 16.77 16.95 3,726,741 -0.46(-2.65%)
Aug 17, 2011 17.42 17.67 17.31 17.41 1,721,533 +0.06(+0.34%)
Aug 16, 2011 17.28 17.59 17.18 17.35 2,035,854 -0.09(-0.49%)
Aug 15, 2011 16.97 17.45 16.97 17.43 2,087,096 +0.62(+3.68%)
Aug 12, 2011 17.01 17.22 16.66 16.82 2,457,500 -0.08(-0.47%)
Aug 11, 2011 16.00 17.15 15.93 16.89 3,705,382 +1.05(+6.66%)
Aug 10, 2011 16.48 16.58 15.81 15.84 6,195,733 -0.94(-5.62%)
Aug 09, 2011 16.41 16.80 15.59 16.78 7,092,164 +0.93(+5.86%)
Aug 08, 2011 16.81 17.04 15.85 15.85 6,068,028 -1.27(-7.39%)
Aug 05, 2011 17.38 17.43 16.70 17.12 3,956,003 -0.11(-0.63%)
Aug 04, 2011 17.57 17.65 17.22 17.23 3,106,934 -0.55(-3.10%)
Aug 03, 2011 17.58 17.81 17.44 17.78 2,933,519 +0.28(+1.58%)
Aug 02, 2011 17.73 17.84 17.49 17.50 2,233,667 -0.35(-1.96%)
Aug 01, 2011 18.25 18.30 17.75 17.85 1,917,206 -0.16(-0.91%)
Jul 29, 2011 17.89 18.27 17.89 18.02 2,236,211 -0.25(-1.37%)
Jul 28, 2011 18.30 18.79 18.22 18.27 2,108,609 -0.02(-0.11%)
Jul 27, 2011 18.59 18.65 18.28 18.29 1,716,540 -0.36(-1.94%)
Jul 26, 2011 18.71 18.77 18.56 18.65 1,167,887 -0.05(-0.25%)
Jul 25, 2011 18.54 18.79 18.48 18.69 1,481,416 -0.03(-0.14%)
Jul 22, 2011 18.83 18.92 18.69 18.72 881,512 -0.12(-0.63%)
Jul 21, 2011 18.54 18.94 18.52 18.84 1,632,675 +0.45(+2.47%)
Jul 20, 2011 18.44 18.48 18.29 18.38 1,229,252 +0.02(+0.11%)
Jul 19, 2011 18.10 18.44 18.10 18.36 1,782,686 +0.26(+1.46%)
Jul 18, 2011 18.32 18.32 18.01 18.10 1,990,471 -0.24(-1.29%)
Jul 15, 2011 18.65 18.67 18.25 18.34 2,371,948 -0.17(-0.93%)
Jul 14, 2011 18.73 18.78 18.45 18.51 1,799,977 -0.19(-1.02%)
Jul 13, 2011 18.87 18.96 18.65 18.70 1,825,079 -0.05(-0.28%)
Jul 12, 2011 18.77 18.96 18.75 18.75 1,985,384 -0.01(-0.07%)
Jul 11, 2011 18.96 19.00 18.74 18.77 1,979,329 -0.36(-1.90%)
Jul 08, 2011 19.17 19.21 19.02 19.13 1,439,151 -0.24(-1.26%)
Jul 07, 2011 19.33 19.41 19.23 19.37 1,687,906 +0.20(+1.03%)
Jul 06, 2011 19.16 19.31 19.09 19.18 1,604,189 -0.07(-0.38%)
Jul 05, 2011 19.43 19.43 19.15 19.25 1,610,958 -0.18(-0.92%)
Jul 01, 2011 19.27 19.47 19.19 19.43 1,610,914 +0.19(+0.99%)
Jun 30, 2011 19.17 19.33 19.06 19.23 2,175,482 +0.13(+0.66%)
Jun 29, 2011 18.85 19.13 18.82 19.11 1,390,680 +0.35(+1.88%)
Jun 28, 2011 18.71 18.80 18.64 18.76 1,297,742 +0.07(+0.37%)
Jun 27, 2011 18.67 18.77 18.54 18.69 1,403,701 +0.14(+0.78%)
Jun 24, 2011 18.62 18.65 18.44 18.54 1,718,523 -0.03(-0.18%)
Jun 23, 2011 18.52 18.63 18.32 18.58 2,019,940 -0.11(-0.56%)
Jun 22, 2011 18.81 18.90 18.66 18.68 1,408,671 -0.13(-0.70%)
Jun 21, 2011 18.85 18.90 18.69 18.81 1,883,616 +0.00(+0.02%)
Jun 20, 2011 18.86 18.91 18.65 18.81 1,561,008 +0.04(+0.19%)
Jun 17, 2011 18.94 19.00 18.75 18.77 2,106,998 +0.00(+0.00%)
Jun 16, 2011 18.66 18.88 18.64 18.77 1,430,992 +0.12(+0.63%)
Jun 15, 2011 18.89 18.94 18.62 18.66 2,276,008 -0.34(-1.78%)
Jun 14, 2011 18.94 19.09 18.85 18.99 1,742,305 +0.23(+1.25%)
Jun 13, 2011 19.00 19.12 18.74 18.76 2,506,752 -0.21(-1.13%)
Jun 10, 2011 19.03 19.10 18.88 18.97 2,663,226 -0.15(-0.78%)
Jun 09, 2011 18.98 19.14 18.87 19.12 1,938,052 +0.23(+1.24%)
Jun 08, 2011 19.01 19.02 18.87 18.89 1,706,847 -0.14(-0.75%)
Jun 07, 2011 19.08 19.17 18.87 19.03 7,643,429 +0.07(+0.34%)
Jun 06, 2011 19.12 19.18 18.93 18.97 1,855,597 -0.17(-0.88%)
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.