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 (%)
Jun 30, 2010 16.38 16.46 16.17 16.18 2,315,196 -0.21(-1.26%)
Jun 29, 2010 16.74 16.80 16.29 16.38 2,958,067 -0.73(-4.24%)
Jun 25, 2010 16.96 17.12 16.79 17.11 1,740,686 +0.26(+1.52%)
Jun 24, 2010 17.07 17.09 16.80 16.85 1,668,680 -0.23(-1.35%)
Jun 23, 2010 17.28 17.35 16.98 17.08 1,897,814 -0.14(-0.80%)
Jun 22, 2010 17.41 17.46 17.19 17.22 2,430,698 -0.09(-0.54%)
Jun 21, 2010 17.61 17.63 17.25 17.31 1,987,916 -0.13(-0.73%)
Jun 18, 2010 17.50 17.50 17.39 17.44 1,733,949 +0.01(+0.04%)
Jun 17, 2010 17.44 17.45 17.27 17.44 2,073,204 +0.08(+0.46%)
Jun 16, 2010 17.45 17.49 17.27 17.36 1,617,629 -0.17(-0.95%)
Jun 15, 2010 17.25 17.57 17.20 17.52 1,701,249 +0.28(+1.61%)
Jun 14, 2010 17.33 17.42 17.17 17.25 1,986,371 +0.05(+0.29%)
Jun 11, 2010 16.91 17.21 16.87 17.20 1,283,772 +0.12(+0.69%)
Jun 10, 2010 16.71 17.10 16.61 17.08 1,917,310 +0.64(+3.90%)
Jun 09, 2010 16.60 16.63 16.38 16.44 1,856,140 -0.04(-0.26%)
Jun 08, 2010 16.21 16.50 16.03 16.48 1,989,997 +0.30(+1.87%)
Jun 07, 2010 16.39 16.46 16.18 16.18 2,143,307 -0.09(-0.57%)
Jun 04, 2010 16.66 16.69 16.26 16.27 2,276,058 -0.67(-3.93%)
Jun 03, 2010 16.94 17.00 16.77 16.94 1,148,273 +0.02(+0.15%)
Jun 02, 2010 16.59 16.92 16.45 16.91 1,515,479 +0.47(+2.85%)
Jun 01, 2010 16.63 16.90 16.44 16.44 2,328,238 -0.32(-1.91%)
May 28, 2010 16.80 16.91 16.63 16.76 1,995,469 -0.04(-0.22%)
May 27, 2010 16.49 16.80 16.28 16.80 2,324,784 +0.64(+3.97%)
May 26, 2010 16.46 16.46 16.12 16.16 1,986,617 -0.12(-0.72%)
May 25, 2010 16.07 16.28 15.82 16.28 2,965,726 -0.06(-0.34%)
May 24, 2010 16.63 16.65 16.33 16.33 1,486,428 -0.31(-1.89%)
May 21, 2010 16.12 16.65 16.05 16.65 2,576,766 +0.23(+1.39%)
May 20, 2010 16.57 16.84 16.38 16.42 2,905,305 -0.64(-3.72%)
May 19, 2010 16.99 17.20 16.84 17.05 1,630,101 +0.07(+0.44%)
May 18, 2010 17.32 17.36 16.96 16.98 2,736,714 -0.15(-0.90%)
May 17, 2010 16.93 17.18 16.85 17.13 2,152,462 +0.24(+1.42%)
May 14, 2010 17.00 17.04 16.80 16.89 2,296,777 -0.20(-1.15%)
May 13, 2010 17.20 17.29 17.09 17.09 1,653,222 -0.07(-0.40%)
May 12, 2010 17.05 17.18 16.98 17.16 1,653,250 +0.23(+1.35%)
May 11, 2010 17.05 17.19 16.83 16.93 2,283,736 -0.10(-0.62%)
May 10, 2010 16.88 17.07 16.80 17.04 2,834,139 +0.65(+3.95%)
May 07, 2010 16.73 16.86 16.32 16.39 4,517,360 -0.25(-1.52%)
May 06, 2010 17.18 17.28 16.10 16.64 4,311,504 -0.56(-3.26%)
May 05, 2010 17.20 17.33 16.69 17.20 3,029,544 -0.06(-0.36%)
May 04, 2010 17.55 17.55 17.13 17.26 2,555,257 -0.44(-2.47%)
May 03, 2010 17.68 17.81 17.50 17.70 1,806,076 +0.17(+0.95%)
Apr 30, 2010 17.76 17.79 17.49 17.54 2,379,457 -0.43(-2.37%)
Apr 29, 2010 17.99 18.05 17.70 17.96 2,054,666 -0.02(-0.14%)
Apr 28, 2010 17.86 18.20 17.86 17.99 1,490,723 +0.17(+0.97%)
Apr 27, 2010 18.47 18.52 17.79 17.81 1,518,064 -0.70(-3.76%)
Apr 26, 2010 18.64 18.73 18.50 18.51 920,103 -0.12(-0.63%)
Apr 23, 2010 18.38 18.63 18.27 18.63 1,292,351 +0.22(+1.21%)
Apr 22, 2010 18.28 18.41 18.07 18.40 1,250,780 +0.07(+0.40%)
Apr 21, 2010 18.37 18.41 18.21 18.33 2,163,755 -0.03(-0.17%)
Apr 20, 2010 18.30 18.37 18.16 18.36 1,645,063 +0.14(+0.74%)
Apr 19, 2010 17.99 18.23 17.98 18.23 1,387,464 +0.19(+1.06%)
Apr 16, 2010 18.32 18.37 17.97 18.03 2,930,695 -0.35(-1.91%)
Apr 15, 2010 18.44 18.45 18.28 18.39 1,032,897 -0.02(-0.13%)
Apr 14, 2010 18.14 18.41 18.13 18.41 1,272,597 +0.27(+1.50%)
Apr 13, 2010 18.03 18.19 17.93 18.14 1,183,252 +0.13(+0.72%)
Apr 12, 2010 18.14 18.15 17.92 18.01 1,210,211 -0.05(-0.27%)
Apr 09, 2010 18.14 18.26 17.96 18.06 1,238,056 -0.02(-0.14%)
Apr 08, 2010 18.06 18.13 17.92 18.08 1,961,284 +0.06(+0.34%)
Apr 07, 2010 18.14 18.17 17.96 18.02 1,412,116 -0.09(-0.48%)
Apr 06, 2010 18.01 18.13 18.00 18.11 1,127,228 +0.06(+0.34%)
Apr 05, 2010 17.99 18.07 17.86 18.05 1,068,663 +0.12(+0.65%)
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.