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 (%)
Apr 30, 2009 15.67 15.69 14.53 14.56 2,676,832 -0.97(-6.23%)
Apr 29, 2009 15.06 15.60 14.91 15.53 2,327,523 +0.80(+5.45%)
Apr 28, 2009 14.64 15.05 14.51 14.73 1,550,684 -0.03(-0.21%)
Apr 27, 2009 14.72 15.12 14.62 14.76 1,953,915 -0.21(-1.38%)
Apr 24, 2009 15.17 15.24 14.66 14.96 3,367,267 -0.17(-1.13%)
Apr 23, 2009 15.08 15.19 14.60 15.13 2,455,779 +0.21(+1.43%)
Apr 22, 2009 15.40 15.61 14.84 14.92 3,212,277 -0.73(-4.66%)
Apr 21, 2009 14.53 15.65 14.39 15.65 3,394,066 +1.06(+7.29%)
Apr 20, 2009 14.76 15.26 14.59 14.59 3,558,250 -0.88(-5.66%)
Apr 17, 2009 16.10 16.18 15.36 15.46 3,714,368 -0.75(-4.65%)
Apr 16, 2009 16.38 16.38 15.75 16.22 2,177,285 -0.02(-0.15%)
Apr 15, 2009 14.95 16.25 14.95 16.24 2,311,243 +0.85(+5.53%)
Apr 14, 2009 15.82 16.05 15.36 15.39 3,035,262 -0.85(-5.24%)
Apr 13, 2009 15.44 16.33 15.30 16.24 2,940,886 +0.53(+3.37%)
Apr 09, 2009 15.09 15.77 14.71 15.71 4,345,319 +1.02(+6.91%)
Apr 08, 2009 14.56 14.82 14.41 14.70 1,917,632 +0.25(+1.73%)
Apr 07, 2009 14.59 14.84 14.43 14.45 3,016,945 -0.41(-2.78%)
Apr 06, 2009 14.78 15.02 14.59 14.86 2,921,601 -0.13(-0.85%)
Apr 03, 2009 14.77 14.99 14.34 14.99 3,103,420 +0.30(+2.03%)
Apr 02, 2009 14.79 15.00 14.47 14.69 4,428,772 +0.27(+1.85%)
Apr 01, 2009 13.75 14.48 13.68 14.42 3,327,532 +0.52(+3.72%)
Mar 31, 2009 13.49 13.94 13.36 13.91 3,891,299 +0.54(+4.05%)
Mar 30, 2009 13.46 13.84 13.33 13.36 4,086,524 -0.78(-5.50%)
Mar 26, 2009 13.95 14.17 13.66 14.14 4,946,567 +0.20(+1.44%)
Mar 25, 2009 13.61 14.01 13.27 13.94 3,944,726 +0.45(+3.34%)
Mar 24, 2009 13.86 14.26 13.49 13.49 4,121,799 -0.67(-4.76%)
Mar 23, 2009 13.26 14.22 12.94 14.17 4,572,620 +1.43(+11.22%)
Mar 20, 2009 13.15 13.21 12.71 12.74 3,473,844 -0.26(-1.96%)
Mar 19, 2009 13.89 13.91 12.98 12.99 3,273,807 -0.61(-4.47%)
Mar 18, 2009 12.91 13.63 12.57 13.60 4,140,366 +0.35(+2.61%)
Mar 17, 2009 12.63 13.26 12.50 13.26 2,494,187 +0.66(+5.26%)
Mar 16, 2009 12.94 13.27 12.53 12.59 3,546,790 -0.23(-1.80%)
Mar 13, 2009 12.54 12.83 12.16 12.82 2,973,902 +0.32(+2.53%)
Mar 12, 2009 11.78 12.51 11.58 12.51 3,761,626 +0.65(+5.49%)
Mar 11, 2009 11.84 11.97 11.41 11.86 3,239,922 +0.13(+1.09%)
Mar 10, 2009 11.22 11.73 10.93 11.73 3,698,732 +0.72(+6.57%)
Mar 09, 2009 11.12 11.44 10.85 11.01 2,071,013 -0.29(-2.53%)
Mar 06, 2009 11.24 11.55 10.93 11.29 3,253,040 +0.04(+0.32%)
Mar 05, 2009 11.82 12.01 11.12 11.25 3,431,183 -0.89(-7.36%)
Mar 04, 2009 12.03 12.40 11.58 12.15 2,282,626 -0.13(-1.04%)
Mar 02, 2009 12.28 12.79 12.25 12.28 2,703,839 -0.21(-1.70%)
Feb 27, 2009 12.49 12.76 12.15 12.49 3,671,778 -0.01(-0.10%)
Feb 26, 2009 12.78 12.94 12.34 12.50 2,359,693 -0.07(-0.53%)
Feb 25, 2009 12.82 12.98 12.16 12.57 2,636,008 -0.48(-3.68%)
Feb 24, 2009 12.42 13.05 12.24 13.05 3,249,285 +0.70(+5.66%)
Feb 23, 2009 13.03 13.34 12.34 12.35 2,861,917 -0.54(-4.20%)
Feb 20, 2009 12.76 13.12 12.43 12.89 3,510,851 +0.08(+0.62%)
Feb 19, 2009 13.61 13.61 12.81 12.81 2,604,338 -0.40(-3.04%)
Feb 18, 2009 13.07 13.45 12.98 13.21 3,331,158 +0.30(+2.31%)
Feb 17, 2009 13.11 13.38 12.91 12.91 2,771,385 -0.89(-6.43%)
Feb 13, 2009 14.46 14.46 13.80 13.80 2,148,383 -0.43(-2.99%)
Feb 12, 2009 13.63 14.32 13.57 14.23 3,122,365 +0.09(+0.65%)
Feb 11, 2009 13.56 14.19 13.48 14.14 3,249,170 +0.74(+5.54%)
Feb 10, 2009 13.52 13.98 13.36 13.39 5,958,563 -0.20(-1.48%)
Feb 09, 2009 13.63 13.88 13.33 13.60 2,123,966 -0.02(-0.13%)
Feb 06, 2009 13.03 13.63 12.77 13.61 3,612,563 +0.63(+4.82%)
Feb 05, 2009 13.07 13.25 12.73 12.99 3,410,906 -0.40(-3.00%)
Feb 04, 2009 13.39 13.65 13.27 13.39 2,549,347 +0.02(+0.14%)
Feb 03, 2009 13.36 13.49 13.14 13.37 2,017,295 +0.14(+1.06%)
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.