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 (%)
Oct 29, 2010 18.75 18.75 18.56 18.67 1,445,885 -0.08(-0.44%)
Oct 28, 2010 19.17 19.17 18.73 18.75 2,690,360 -0.48(-2.50%)
Oct 27, 2010 19.16 19.26 18.95 19.24 1,507,612 -0.20(-1.04%)
Oct 25, 2010 19.50 19.55 19.39 19.44 1,188,841 +0.11(+0.56%)
Oct 22, 2010 19.20 19.37 19.20 19.33 1,277,601 +0.15(+0.79%)
Oct 21, 2010 19.31 19.46 19.13 19.18 1,413,168 -0.01(-0.03%)
Oct 20, 2010 19.00 19.27 18.94 19.18 1,523,503 +0.30(+1.61%)
Oct 19, 2010 18.94 19.20 18.83 18.88 1,789,255 -0.22(-1.16%)
Oct 18, 2010 18.95 19.10 18.93 19.10 1,048,160 +0.16(+0.87%)
Oct 15, 2010 19.13 19.13 18.89 18.94 2,093,276 -0.03(-0.13%)
Oct 14, 2010 18.87 19.18 18.85 18.96 1,711,119 +0.02(+0.10%)
Oct 13, 2010 18.86 19.08 18.83 18.94 1,192,704 +0.13(+0.67%)
Oct 12, 2010 18.75 18.85 18.65 18.82 1,146,488 +0.10(+0.51%)
Oct 11, 2010 18.79 18.81 18.66 18.72 797,106 -0.01(-0.03%)
Oct 08, 2010 18.74 18.80 18.56 18.73 687,349 +0.04(+0.20%)
Oct 07, 2010 18.84 18.84 18.60 18.69 1,241,842 -0.02(-0.10%)
Oct 06, 2010 18.70 18.73 18.55 18.71 1,279,144 +0.03(+0.14%)
Oct 05, 2010 18.50 18.75 18.23 18.68 2,076,713 +0.37(+2.04%)
Oct 04, 2010 18.30 18.41 18.21 18.31 1,276,852 +0.02(+0.10%)
Oct 01, 2010 18.44 18.47 18.18 18.29 1,855,330 +0.02(+0.10%)
Sep 30, 2010 18.38 18.61 18.26 18.27 2,068,817 +0.08(+0.45%)
Sep 29, 2010 18.34 18.35 18.11 18.19 1,308,144 -0.16(-0.90%)
Sep 28, 2010 18.12 18.39 17.97 18.35 1,644,883 +0.23(+1.26%)
Sep 27, 2010 18.32 18.32 18.09 18.13 1,440,379 -0.12(-0.66%)
Sep 24, 2010 17.94 18.25 17.86 18.25 1,994,011 +0.55(+3.12%)
Sep 23, 2010 17.78 17.94 17.69 17.69 1,601,469 -0.22(-1.20%)
Sep 22, 2010 18.25 18.29 17.91 17.91 2,972,135 -0.36(-1.94%)
Sep 21, 2010 18.60 18.60 18.18 18.27 2,787,031 -0.16(-0.89%)
Sep 20, 2010 18.33 18.49 18.16 18.43 2,308,845 +0.16(+0.90%)
Sep 17, 2010 18.35 18.38 18.14 18.27 2,056,273 +0.07(+0.38%)
Sep 15, 2010 17.96 18.23 17.91 18.20 1,331,741 +0.18(+0.97%)
Sep 14, 2010 18.02 18.13 17.87 18.02 1,389,610 +0.00(+0.00%)
Sep 13, 2010 17.85 18.03 17.78 18.02 1,990,627 +0.35(+1.98%)
Sep 10, 2010 17.68 17.77 17.60 17.67 1,496,988 +0.01(+0.04%)
Sep 09, 2010 17.68 17.75 17.52 17.66 1,667,641 +0.18(+1.00%)
Sep 08, 2010 17.50 17.56 17.36 17.49 2,180,937 +0.09(+0.50%)
Sep 07, 2010 17.65 17.65 17.36 17.40 1,455,169 -0.29(-1.64%)
Sep 03, 2010 17.50 17.70 17.41 17.69 1,708,739 +0.37(+2.15%)
Sep 02, 2010 17.30 17.36 17.18 17.32 1,998,752 +0.07(+0.40%)
Sep 01, 2010 16.92 17.25 16.82 17.25 2,544,752 +0.58(+3.45%)
Aug 31, 2010 16.64 16.79 16.51 16.68 1,967,665 +0.04(+0.26%)
Aug 30, 2010 16.99 16.99 16.62 16.63 1,075,399 -0.39(-2.28%)
Aug 27, 2010 16.81 17.03 16.65 17.02 1,314,578 +0.35(+2.10%)
Aug 26, 2010 16.89 16.89 16.64 16.67 1,405,972 -0.18(-1.04%)
Aug 25, 2010 16.71 16.90 16.54 16.85 1,374,040 +0.09(+0.56%)
Aug 24, 2010 16.62 16.86 16.58 16.75 1,824,342 -0.01(-0.08%)
Aug 23, 2010 16.95 16.95 16.76 16.76 1,047,060 -0.07(-0.41%)
Aug 20, 2010 16.75 16.89 16.61 16.83 1,655,028 +0.06(+0.33%)
Aug 19, 2010 17.05 17.06 16.76 16.78 1,453,429 -0.34(-1.97%)
Aug 18, 2010 17.00 17.12 16.85 17.11 2,417,138 +0.12(+0.74%)
Aug 17, 2010 16.81 17.00 16.73 16.99 1,989,336 +0.34(+2.07%)
Aug 16, 2010 16.62 16.74 16.55 16.65 1,428,823 -0.03(-0.19%)
Aug 13, 2010 16.59 16.87 16.55 16.68 1,749,760 +0.02(+0.15%)
Aug 12, 2010 16.57 16.72 16.51 16.65 1,570,893 -0.07(-0.45%)
Aug 11, 2010 16.97 16.98 16.72 16.73 2,081,285 -0.46(-2.66%)
Aug 10, 2010 17.20 17.28 17.06 17.18 1,578,590 -0.22(-1.26%)
Aug 09, 2010 17.35 17.41 17.26 17.40 1,343,999 +0.21(+1.24%)
Aug 06, 2010 17.31 17.43 17.00 17.19 2,223,505 -0.34(-1.96%)
Aug 05, 2010 17.43 17.55 17.39 17.53 1,065,585 -0.03(-0.18%)
Aug 04, 2010 17.54 17.61 17.41 17.56 1,394,747 +0.14(+0.79%)
Aug 03, 2010 17.60 17.61 17.41 17.43 1,489,459 -0.21(-1.21%)
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.