Cincinnati Financial (NQ: CINF )

140.83 -2.61 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.28 21.36 21.17 21.19 1,349,349 -0.12(-0.55%)
Mar 30, 2011 21.30 21.30 21.05 21.30 910,805 +0.26(+1.26%)
Mar 29, 2011 20.94 21.08 20.80 21.04 923,957 +0.12(+0.56%)
Mar 28, 2011 21.04 21.07 20.92 20.92 982,482 -0.06(-0.28%)
Mar 25, 2011 20.98 21.08 20.89 20.98 959,757 +0.02(+0.09%)
Mar 24, 2011 21.05 21.05 20.78 20.96 793,048 +0.07(+0.34%)
Mar 23, 2011 21.03 21.05 20.76 20.89 1,270,415 -0.17(-0.80%)
Mar 22, 2011 21.23 21.31 21.06 21.06 912,861 -0.19(-0.88%)
Mar 21, 2011 21.22 21.27 21.03 21.25 1,044,390 +0.44(+2.11%)
Mar 18, 2011 20.97 21.11 20.79 20.81 2,495,105 +0.14(+0.68%)
Mar 17, 2011 20.68 20.74 20.51 20.67 1,148,723 +0.25(+1.22%)
Mar 16, 2011 20.62 20.79 20.35 20.42 2,991,708 -0.23(-1.11%)
Mar 15, 2011 20.51 20.77 20.28 20.65 3,769,516 -0.31(-1.46%)
Mar 14, 2011 20.96 21.07 20.88 20.95 1,296,397 -0.16(-0.76%)
Mar 11, 2011 20.95 21.11 20.82 21.11 1,514,936 +0.07(+0.33%)
Mar 10, 2011 21.18 21.18 20.99 21.04 1,432,472 -0.33(-1.52%)
Mar 09, 2011 21.41 21.43 21.25 21.37 865,382 -0.05(-0.25%)
Mar 08, 2011 21.07 21.49 21.00 21.42 1,408,079 +0.35(+1.67%)
Mar 07, 2011 21.29 21.37 20.98 21.07 6,522,189 -0.15(-0.72%)
Mar 04, 2011 21.41 21.41 20.97 21.22 4,310,398 -0.18(-0.84%)
Mar 03, 2011 21.29 21.46 21.20 21.40 4,146,000 +0.30(+1.42%)
Mar 02, 2011 21.22 21.29 20.91 21.10 1,543,099 -0.19(-0.90%)
Mar 01, 2011 21.80 21.80 21.29 21.29 1,340,565 -0.44(-2.03%)
Feb 28, 2011 21.63 21.77 21.52 21.73 1,524,454 +0.22(+1.04%)
Feb 25, 2011 21.43 21.53 21.34 21.51 1,093,125 +0.20(+0.93%)
Feb 24, 2011 21.45 21.53 21.18 21.31 1,421,577 -0.13(-0.60%)
Feb 23, 2011 21.66 21.74 21.37 21.44 1,313,154 -0.20(-0.91%)
Feb 22, 2011 21.66 21.73 21.57 21.64 1,732,668 -0.18(-0.83%)
Feb 18, 2011 21.60 21.91 21.53 21.82 1,093,796 +0.19(+0.88%)
Feb 17, 2011 21.48 21.67 21.47 21.63 863,768 +0.09(+0.43%)
Feb 16, 2011 21.39 21.54 21.31 21.53 927,176 +0.24(+1.11%)
Feb 15, 2011 21.17 21.34 21.16 21.30 689,977 +0.04(+0.18%)
Feb 14, 2011 21.44 21.53 21.19 21.26 873,938 -0.17(-0.80%)
Feb 11, 2011 21.25 21.43 21.16 21.43 733,938 +0.13(+0.60%)
Feb 10, 2011 21.07 21.31 21.06 21.30 1,224,326 +0.10(+0.45%)
Feb 09, 2011 21.12 21.25 21.00 21.21 1,430,841 -0.04(-0.18%)
Feb 08, 2011 21.15 21.25 21.05 21.25 1,834,109 +0.10(+0.45%)
Feb 07, 2011 21.25 21.30 21.13 21.15 1,904,191 -0.01(-0.03%)
Feb 04, 2011 20.99 21.21 20.93 21.16 1,317,322 +0.04(+0.19%)
Feb 03, 2011 21.48 21.75 20.74 21.12 2,138,351 +0.32(+1.56%)
Feb 02, 2011 21.01 21.02 20.76 20.79 1,359,502 -0.19(-0.91%)
Feb 01, 2011 20.56 21.00 20.56 20.99 1,946,934 +0.54(+2.62%)
Jan 31, 2011 20.67 20.76 20.45 20.45 1,560,332 -0.08(-0.37%)
Jan 28, 2011 20.99 21.03 20.52 20.53 1,695,039 -0.40(-1.92%)
Jan 27, 2011 20.66 20.93 20.66 20.93 908,893 +0.24(+1.17%)
Jan 26, 2011 20.79 20.85 20.69 20.69 1,588,181 -0.06(-0.28%)
Jan 25, 2011 20.59 20.76 20.42 20.74 1,530,189 +0.13(+0.65%)
Jan 24, 2011 20.25 20.63 20.25 20.61 1,384,207 +0.33(+1.64%)
Jan 21, 2011 20.28 20.37 20.21 20.28 2,718,440 +0.01(+0.03%)
Jan 20, 2011 20.28 20.40 20.23 20.27 1,391,718 +0.02(+0.09%)
Jan 19, 2011 20.57 20.62 20.21 20.25 1,069,221 -0.32(-1.57%)
Jan 18, 2011 20.55 20.60 20.47 20.58 789,199 +0.06(+0.27%)
Jan 14, 2011 20.21 20.52 20.21 20.52 895,695 +0.19(+0.94%)
Jan 13, 2011 20.46 20.51 20.28 20.33 998,646 -0.10(-0.50%)
Jan 12, 2011 20.39 20.53 20.35 20.43 942,761 +0.20(+0.98%)
Jan 11, 2011 20.47 20.59 20.18 20.23 1,020,829 -0.11(-0.53%)
Jan 10, 2011 20.28 20.38 20.06 20.34 1,141,005 +0.04(+0.19%)
Jan 07, 2011 20.61 20.61 20.15 20.30 1,150,414 -0.19(-0.93%)
Jan 06, 2011 20.56 20.58 20.43 20.49 1,000,985 -0.02(-0.10%)
Jan 05, 2011 20.42 20.55 20.39 20.51 1,041,493 +0.06(+0.28%)
Jan 04, 2011 20.75 20.76 20.36 20.46 1,157,928 -0.16(-0.77%)
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.