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 (%)
Feb 26, 2010 16.42 16.44 16.25 16.36 1,334,840 -0.04(-0.26%)
Feb 25, 2010 16.27 16.40 16.20 16.40 1,379,834 +0.02(+0.15%)
Feb 24, 2010 16.27 16.42 16.16 16.38 1,392,979 +0.19(+1.20%)
Feb 23, 2010 16.33 16.37 16.14 16.18 1,608,159 -0.15(-0.89%)
Feb 22, 2010 16.25 16.34 16.12 16.33 1,389,128 +0.08(+0.49%)
Feb 19, 2010 16.12 16.27 16.06 16.25 1,943,952 +0.03(+0.19%)
Feb 18, 2010 16.11 16.24 16.06 16.22 1,848,726 +0.09(+0.57%)
Feb 17, 2010 16.11 16.15 16.00 16.13 1,109,559 +0.11(+0.68%)
Feb 16, 2010 15.84 16.02 15.76 16.02 1,372,404 +0.21(+1.35%)
Feb 12, 2010 15.67 15.80 15.80 15.80 2,238,412 +0.07(+0.43%)
Feb 11, 2010 15.69 15.87 15.60 15.74 1,475,198 +0.01(+0.08%)
Feb 10, 2010 15.69 15.82 15.57 15.72 1,329,862 +0.04(+0.27%)
Feb 09, 2010 15.69 15.80 15.51 15.68 1,923,061 +0.07(+0.47%)
Feb 08, 2010 15.97 16.06 15.58 15.61 2,357,059 -0.40(-2.47%)
Feb 05, 2010 15.98 16.14 15.76 16.00 2,950,644 +0.03(+0.19%)
Feb 04, 2010 16.03 16.22 15.97 15.97 3,934,858 -0.22(-1.39%)
Feb 03, 2010 16.12 16.25 16.04 16.20 2,059,998 -0.01(-0.04%)
Feb 02, 2010 15.99 16.20 15.94 16.20 1,322,126 +0.20(+1.25%)
Feb 01, 2010 16.14 16.23 15.94 16.00 2,358,221 -0.05(-0.30%)
Jan 29, 2010 15.99 16.18 15.96 16.05 2,385,399 +0.10(+0.61%)
Jan 28, 2010 16.13 16.17 15.91 15.96 1,381,875 -0.13(-0.83%)
Jan 27, 2010 15.91 16.13 15.85 16.09 1,804,165 +0.13(+0.84%)
Jan 26, 2010 16.08 16.28 15.93 15.96 1,419,410 -0.15(-0.91%)
Jan 25, 2010 16.16 16.26 16.03 16.10 1,654,376 +0.11(+0.68%)
Jan 22, 2010 16.31 16.45 15.96 15.99 2,109,805 -0.33(-2.05%)
Jan 21, 2010 16.48 16.59 16.16 16.33 2,195,041 -0.12(-0.74%)
Jan 20, 2010 16.53 16.59 16.31 16.45 1,362,189 -0.19(-1.13%)
Jan 19, 2010 16.39 16.65 16.33 16.64 1,388,599 +0.30(+1.82%)
Jan 15, 2010 16.45 16.34 16.34 16.34 1,592,994 -0.10(-0.63%)
Jan 14, 2010 16.44 16.50 16.24 16.44 1,199,026 +0.04(+0.22%)
Jan 13, 2010 16.36 16.48 16.25 16.41 1,214,031 +0.15(+0.90%)
Jan 12, 2010 16.26 16.42 16.22 16.26 1,357,375 -0.03(-0.19%)
Jan 11, 2010 16.27 16.36 16.18 16.29 1,046,071 +0.12(+0.75%)
Jan 08, 2010 16.14 16.25 16.11 16.17 1,245,739 -0.05(-0.34%)
Jan 07, 2010 16.16 16.24 16.08 16.22 1,615,819 +0.06(+0.38%)
Jan 06, 2010 16.12 16.17 16.05 16.16 1,872,631 +0.04(+0.23%)
Jan 05, 2010 16.08 16.14 15.99 16.13 2,322,506 +0.01(+0.04%)
Jan 04, 2010 16.07 16.24 16.07 16.12 2,073,666 +0.16(+0.99%)
Dec 31, 2009 16.14 15.96 15.96 15.96 1,803,256 -0.11(-0.68%)
Dec 30, 2009 15.94 16.12 15.94 16.07 804,218 +0.05(+0.34%)
Dec 29, 2009 15.98 16.04 15.89 16.02 880,122 +0.09(+0.57%)
Dec 28, 2009 15.96 16.02 15.88 15.93 505,720 -0.01(-0.04%)
Dec 24, 2009 15.80 15.94 15.75 15.93 451,302 +0.14(+0.89%)
Dec 23, 2009 15.75 15.85 15.72 15.79 811,692 +0.05(+0.31%)
Dec 22, 2009 15.63 15.77 15.60 15.74 1,059,438 +0.15(+0.94%)
Dec 21, 2009 15.66 15.67 15.54 15.60 1,167,324 -0.12(-0.77%)
Dec 18, 2009 15.74 15.85 15.58 15.72 4,319,168 -0.02(-0.12%)
Dec 17, 2009 15.73 15.84 15.68 15.74 4,438,937 -0.11(-0.69%)
Dec 16, 2009 15.90 15.99 15.82 15.85 1,433,887 +0.04(+0.23%)
Dec 15, 2009 15.88 16.00 15.81 15.81 1,926,752 -0.10(-0.61%)
Dec 14, 2009 15.81 15.91 15.72 15.91 934,124 +0.19(+1.24%)
Dec 11, 2009 15.66 15.74 15.57 15.71 1,463,661 +0.05(+0.35%)
Dec 10, 2009 15.60 15.70 15.53 15.66 825,453 +0.12(+0.78%)
Dec 09, 2009 15.49 15.56 15.38 15.54 1,268,506 +0.09(+0.55%)
Dec 08, 2009 15.42 15.54 15.40 15.45 1,918,756 +0.01(+0.04%)
Dec 07, 2009 15.54 15.57 15.37 15.44 1,941,888 -0.06(-0.39%)
Dec 04, 2009 15.54 15.61 15.28 15.51 2,066,651 +0.16(+1.07%)
Dec 03, 2009 15.59 15.61 15.34 15.34 2,364,324 -0.18(-1.18%)
Dec 02, 2009 15.61 15.68 15.49 15.52 1,668,082 -0.04(-0.23%)
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.