Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.83 15.95 15.60 15.81 2,156,189 -0.07(-0.42%)
Sep 29, 2009 15.92 16.00 15.77 15.88 1,375,500 -0.01(-0.08%)
Sep 28, 2009 15.46 15.89 15.41 15.89 971,859 +0.52(+3.40%)
Sep 25, 2009 15.44 15.54 15.33 15.37 1,312,957 -0.07(-0.47%)
Sep 24, 2009 15.54 15.62 15.36 15.44 1,376,357 +0.00(+0.00%)
Sep 23, 2009 15.54 15.73 15.43 15.44 1,621,007 -0.11(-0.70%)
Sep 22, 2009 15.74 15.75 15.49 15.55 1,290,034 -0.09(-0.58%)
Sep 21, 2009 15.68 15.79 15.61 15.64 1,294,670 -0.13(-0.81%)
Sep 18, 2009 15.67 15.88 15.55 15.77 2,533,840 +0.24(+1.53%)
Sep 17, 2009 15.82 15.93 15.51 15.53 1,642,839 -0.33(-2.11%)
Sep 16, 2009 15.59 15.87 15.47 15.86 2,359,593 +0.18(+1.16%)
Sep 15, 2009 15.74 15.84 15.65 15.68 2,142,268 -0.10(-0.62%)
Sep 14, 2009 15.40 15.78 15.38 15.78 1,418,277 +0.25(+1.61%)
Sep 11, 2009 15.54 15.57 15.37 15.53 1,303,191 +0.04(+0.28%)
Sep 10, 2009 15.46 15.57 15.32 15.49 2,211,788 +0.02(+0.12%)
Sep 09, 2009 15.23 15.47 15.12 15.47 2,035,135 +0.24(+1.60%)
Sep 08, 2009 15.21 15.29 15.05 15.23 2,055,337 +0.08(+0.52%)
Sep 04, 2009 15.21 15.21 14.96 15.15 1,106,605 +0.01(+0.04%)
Sep 03, 2009 15.10 15.15 14.91 15.14 2,170,424 +0.18(+1.22%)
Sep 02, 2009 14.96 15.09 14.93 14.96 2,897,014 -0.16(-1.09%)
Sep 01, 2009 15.52 15.77 15.11 15.12 2,669,783 -0.52(-3.34%)
Aug 31, 2009 15.38 15.68 15.34 15.65 2,001,207 +0.13(+0.82%)
Aug 28, 2009 15.51 15.58 15.35 15.52 1,310,472 +0.05(+0.31%)
Aug 27, 2009 15.41 15.52 15.20 15.47 1,934,514 +0.12(+0.75%)
Aug 26, 2009 15.28 15.46 15.21 15.35 1,571,003 +0.08(+0.52%)
Aug 25, 2009 15.13 15.41 15.13 15.27 2,768,839 +0.28(+1.87%)
Aug 24, 2009 15.21 15.29 14.93 14.99 2,249,119 -0.15(-1.00%)
Aug 21, 2009 15.06 15.19 14.91 15.15 2,599,326 +0.18(+1.18%)
Aug 20, 2009 14.88 15.05 14.86 14.97 2,606,977 +0.01(+0.04%)
Aug 19, 2009 14.74 15.02 14.74 14.96 2,231,295 +0.10(+0.70%)
Aug 18, 2009 14.93 14.98 14.79 14.86 1,197,714 -0.01(-0.04%)
Aug 17, 2009 14.95 15.09 14.85 14.87 1,949,404 -0.31(-2.04%)
Aug 14, 2009 15.27 15.29 15.06 15.18 1,622,217 -0.10(-0.68%)
Aug 13, 2009 15.04 15.30 14.90 15.28 2,145,128 +0.21(+1.41%)
Aug 12, 2009 14.90 15.19 14.90 15.07 2,678,282 +0.18(+1.23%)
Aug 11, 2009 14.93 15.02 14.85 14.88 2,795,141 -0.05(-0.33%)
Aug 10, 2009 14.96 15.09 14.81 14.93 1,918,530 -0.05(-0.32%)
Aug 07, 2009 15.00 15.06 14.76 14.98 2,727,242 +0.24(+1.61%)
Aug 06, 2009 15.24 15.34 14.73 14.74 2,927,427 -0.30(-2.02%)
Aug 05, 2009 15.23 15.31 14.96 15.05 3,467,116 -0.16(-1.04%)
Aug 04, 2009 14.90 15.27 14.82 15.21 1,577,274 +0.32(+2.17%)
Aug 03, 2009 14.85 14.97 14.56 14.88 2,264,545 +0.19(+1.32%)
Jul 31, 2009 14.84 15.06 14.56 14.69 3,177,175 -0.18(-1.23%)
Jul 30, 2009 14.96 15.09 14.78 14.87 2,628,843 -0.12(-0.77%)
Jul 29, 2009 14.95 15.06 14.87 14.99 1,372,242 -0.07(-0.48%)
Jul 28, 2009 14.97 15.11 14.93 15.06 1,446,897 +0.01(+0.04%)
Jul 27, 2009 14.93 15.07 14.71 15.06 1,279,366 +0.25(+1.68%)
Jul 24, 2009 14.65 14.87 14.57 14.81 931,469 +0.08(+0.54%)
Jul 23, 2009 14.33 14.77 14.22 14.73 2,269,617 +0.32(+2.24%)
Jul 22, 2009 14.14 14.48 14.13 14.40 1,381,180 +0.13(+0.90%)
Jul 21, 2009 14.19 14.29 14.05 14.28 2,022,170 +0.13(+0.90%)
Jul 20, 2009 14.03 14.15 13.93 14.15 1,832,510 +0.10(+0.69%)
Jul 17, 2009 14.01 14.09 13.81 14.05 2,305,011 +0.02(+0.17%)
Jul 16, 2009 13.94 14.09 13.76 14.03 2,120,607 +0.13(+0.96%)
Jul 15, 2009 13.73 13.94 13.43 13.89 2,860,020 +0.43(+3.21%)
Jul 14, 2009 13.74 13.77 13.33 13.46 2,346,244 -0.41(-2.94%)
Jul 13, 2009 13.53 13.88 13.22 13.87 3,357,437 +0.77(+5.85%)
Jul 10, 2009 13.13 13.18 12.97 13.10 1,214,274 -0.13(-0.97%)
Jul 09, 2009 13.25 13.35 13.11 13.23 1,357,195 +0.10(+0.74%)
Jul 08, 2009 13.26 13.37 12.96 13.13 2,652,547 -0.03(-0.23%)
Jul 07, 2009 13.63 13.69 13.08 13.16 2,284,003 -0.47(-3.44%)
Jul 06, 2009 13.33 13.66 13.33 13.63 2,171,603 +0.32(+2.42%)
Jul 02, 2009 13.64 13.67 13.29 13.31 1,852,471 -0.43(-3.14%)
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.