Skip to main content

Cincinnati Financial (NQ: CINF )

115.69 +2.14 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.64 20.77 20.53 20.74 1,077,166 +0.05(+0.22%)
Apr 28, 2011 21.18 21.25 20.46 20.70 2,535,021 -0.67(-3.16%)
Apr 27, 2011 21.23 21.38 21.19 21.37 1,083,435 +0.15(+0.71%)
Apr 26, 2011 21.15 21.26 21.07 21.22 738,845 +0.16(+0.75%)
Apr 25, 2011 21.00 21.13 20.93 21.06 688,350 +0.03(+0.16%)
Apr 21, 2011 20.88 21.11 20.87 21.03 653,543 +0.17(+0.82%)
Apr 20, 2011 20.89 20.97 20.84 20.86 862,207 +0.20(+0.95%)
Apr 19, 2011 20.77 20.83 20.66 20.66 876,287 -0.05(-0.22%)
Apr 18, 2011 20.78 20.90 20.62 20.71 974,012 -0.36(-1.71%)
Apr 15, 2011 21.00 21.08 20.86 21.07 1,027,637 +0.10(+0.47%)
Apr 14, 2011 21.02 21.06 20.89 20.97 821,386 -0.16(-0.77%)
Apr 13, 2011 21.34 21.42 21.06 21.13 1,048,119 -0.12(-0.59%)
Apr 12, 2011 21.46 21.57 21.26 21.26 1,012,332 -0.35(-1.61%)
Apr 11, 2011 21.55 21.77 21.55 21.61 738,228 +0.05(+0.24%)
Apr 08, 2011 21.86 21.92 21.48 21.55 712,958 -0.18(-0.84%)
Apr 07, 2011 21.89 21.97 21.73 21.74 1,370,071 -0.22(-0.98%)
Apr 06, 2011 21.85 21.96 21.79 21.95 1,033,716 +0.21(+0.96%)
Apr 05, 2011 21.77 21.82 21.67 21.74 1,212,314 -0.09(-0.39%)
Apr 04, 2011 21.63 21.83 21.58 21.83 1,272,735 +0.23(+1.06%)
Apr 01, 2011 21.58 21.67 21.51 21.60 1,059,997 +0.13(+0.61%)
Mar 31, 2011 21.57 21.64 21.45 21.47 1,331,779 -0.12(-0.55%)
Mar 30, 2011 21.59 21.59 21.32 21.59 898,945 +0.27(+1.26%)
Mar 29, 2011 21.21 21.36 21.07 21.32 911,927 +0.12(+0.56%)
Mar 28, 2011 21.32 21.35 21.19 21.20 969,689 -0.06(-0.28%)
Mar 25, 2011 21.26 21.36 21.17 21.26 947,261 +0.02(+0.09%)
Mar 24, 2011 21.32 21.32 21.06 21.24 782,722 +0.07(+0.34%)
Mar 23, 2011 21.30 21.33 21.03 21.17 1,253,873 -0.17(-0.80%)
Mar 22, 2011 21.51 21.59 21.34 21.34 900,975 -0.19(-0.88%)
Mar 21, 2011 21.50 21.55 21.30 21.53 1,030,791 +0.45(+2.11%)
Mar 18, 2011 21.25 21.39 21.06 21.08 2,462,617 +0.14(+0.68%)
Mar 17, 2011 20.95 21.01 20.78 20.94 1,133,766 +0.25(+1.22%)
Mar 16, 2011 20.89 21.07 20.62 20.69 2,952,754 -0.23(-1.11%)
Mar 15, 2011 20.78 21.04 20.54 20.92 3,720,434 -0.31(-1.46%)
Mar 14, 2011 21.24 21.35 21.16 21.23 1,279,517 -0.16(-0.76%)
Mar 11, 2011 21.22 21.39 21.10 21.39 1,495,210 +0.07(+0.33%)
Mar 10, 2011 21.46 21.46 21.27 21.32 1,413,820 -0.33(-1.52%)
Mar 09, 2011 21.69 21.71 21.53 21.65 854,114 -0.05(-0.25%)
Mar 08, 2011 21.35 21.77 21.28 21.70 1,389,744 +0.36(+1.67%)
Mar 07, 2011 21.57 21.66 21.26 21.35 6,437,265 -0.16(-0.72%)
Mar 04, 2011 21.69 21.69 21.24 21.50 4,254,274 -0.18(-0.83%)
Mar 03, 2011 21.57 21.74 21.48 21.68 4,092,016 +0.30(+1.42%)
Mar 02, 2011 21.50 21.57 21.18 21.38 1,523,007 -0.19(-0.90%)
Mar 01, 2011 22.09 22.09 21.57 21.57 1,323,110 -0.45(-2.03%)
Feb 28, 2011 21.92 22.06 21.80 22.02 1,504,605 +0.23(+1.04%)
Feb 25, 2011 21.71 21.81 21.62 21.79 1,078,892 +0.20(+0.93%)
Feb 24, 2011 21.73 21.82 21.46 21.59 1,403,067 -0.13(-0.60%)
Feb 23, 2011 21.95 22.03 21.65 21.72 1,296,056 -0.20(-0.91%)
Feb 22, 2011 21.94 22.01 21.85 21.92 1,710,107 -0.18(-0.83%)
Feb 18, 2011 21.88 22.20 21.82 22.10 1,079,554 +0.19(+0.88%)
Feb 17, 2011 21.76 21.96 21.75 21.91 852,521 +0.09(+0.43%)
Feb 16, 2011 21.67 21.82 21.59 21.82 915,104 +0.24(+1.11%)
Feb 15, 2011 21.45 21.62 21.44 21.58 680,993 +0.04(+0.18%)
Feb 14, 2011 21.72 21.81 21.47 21.54 862,559 -0.17(-0.80%)
Feb 11, 2011 21.53 21.71 21.44 21.71 724,382 +0.13(+0.60%)
Feb 10, 2011 21.35 21.59 21.33 21.59 1,208,384 +0.10(+0.45%)
Feb 09, 2011 21.40 21.53 21.28 21.49 1,412,210 -0.04(-0.18%)
Feb 08, 2011 21.43 21.53 21.33 21.53 1,810,227 +0.10(+0.45%)
Feb 07, 2011 21.53 21.59 21.40 21.43 1,879,397 -0.01(-0.03%)
Feb 04, 2011 21.27 21.49 21.21 21.44 1,300,169 +0.04(+0.19%)
Feb 03, 2011 21.77 22.03 21.02 21.40 2,110,508 +0.33(+1.56%)
Feb 02, 2011 21.29 21.30 21.04 21.07 1,341,800 -0.19(-0.91%)
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.