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 (%)
May 24, 2011 19.51 19.54 19.26 19.32 1,862,990 -0.19(-0.96%)
May 23, 2011 19.62 19.64 19.40 19.51 3,407,098 -0.32(-1.63%)
May 20, 2011 19.99 20.05 19.79 19.83 1,292,667 -0.20(-1.00%)
May 19, 2011 20.13 20.21 19.90 20.03 1,735,394 -0.09(-0.45%)
May 18, 2011 19.98 20.12 19.88 20.12 1,772,414 +0.14(+0.68%)
May 17, 2011 19.88 19.99 19.88 19.99 1,229,797 +0.01(+0.03%)
May 16, 2011 19.94 20.09 19.87 19.98 1,529,511 +0.01(+0.03%)
May 13, 2011 20.21 20.21 19.90 19.97 1,221,409 -0.25(-1.21%)
May 12, 2011 19.92 20.24 19.75 20.22 2,325,933 +0.17(+0.87%)
May 11, 2011 20.32 20.39 19.98 20.04 1,449,365 -0.33(-1.62%)
May 10, 2011 20.23 20.39 20.17 20.37 947,719 +0.17(+0.83%)
May 09, 2011 20.02 20.24 19.89 20.21 1,463,507 +0.21(+1.03%)
May 06, 2011 20.07 20.19 19.95 20.00 1,180,389 +0.12(+0.58%)
May 05, 2011 20.08 20.16 19.81 19.88 1,068,544 -0.29(-1.44%)
May 04, 2011 20.23 20.31 20.03 20.17 982,878 -0.05(-0.26%)
May 03, 2011 20.24 20.31 19.98 20.23 3,042,333 -0.09(-0.45%)
May 02, 2011 20.31 20.57 20.28 20.32 1,104,618 -0.16(-0.76%)
Apr 29, 2011 20.37 20.50 20.26 20.47 1,091,377 +0.05(+0.22%)
Apr 28, 2011 20.90 20.97 20.19 20.43 2,568,465 -0.67(-3.16%)
Apr 27, 2011 20.95 21.10 20.91 21.09 1,097,728 +0.15(+0.71%)
Apr 26, 2011 20.87 20.99 20.80 20.94 748,592 +0.15(+0.75%)
Apr 25, 2011 20.73 20.85 20.66 20.79 697,431 +0.03(+0.16%)
Apr 21, 2011 20.61 20.84 20.60 20.76 662,165 +0.17(+0.82%)
Apr 20, 2011 20.62 20.70 20.57 20.59 873,582 +0.19(+0.95%)
Apr 19, 2011 20.50 20.55 20.39 20.39 887,848 -0.05(-0.22%)
Apr 18, 2011 20.51 20.63 20.35 20.44 986,862 -0.36(-1.71%)
Apr 15, 2011 20.73 20.81 20.59 20.79 1,041,194 +0.10(+0.47%)
Apr 14, 2011 20.75 20.79 20.62 20.70 832,222 -0.16(-0.77%)
Apr 13, 2011 21.07 21.14 20.79 20.86 1,061,947 -0.12(-0.59%)
Apr 12, 2011 21.18 21.28 20.98 20.98 1,025,687 -0.34(-1.61%)
Apr 11, 2011 21.27 21.49 21.27 21.32 747,967 +0.05(+0.24%)
Apr 08, 2011 21.58 21.63 21.20 21.27 722,364 -0.18(-0.84%)
Apr 07, 2011 21.60 21.68 21.45 21.45 1,388,146 -0.21(-0.98%)
Apr 06, 2011 21.56 21.67 21.50 21.67 1,047,353 +0.21(+0.96%)
Apr 05, 2011 21.49 21.54 21.39 21.46 1,228,308 -0.08(-0.39%)
Apr 04, 2011 21.35 21.54 21.30 21.54 1,289,526 +0.23(+1.06%)
Apr 01, 2011 21.30 21.39 21.23 21.32 1,073,981 +0.13(+0.61%)
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%)
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.