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 (%)
Nov 30, 2009 15.39 15.54 15.27 15.52 2,071,683 +0.19(+1.27%)
Nov 27, 2009 15.30 15.52 15.24 15.33 1,236,730 -0.26(-1.68%)
Nov 25, 2009 15.66 15.79 15.49 15.59 1,933,607 -0.08(-0.50%)
Nov 24, 2009 15.72 15.72 15.54 15.67 1,261,704 +0.02(+0.12%)
Nov 23, 2009 15.62 15.77 15.54 15.65 1,387,295 +0.18(+1.18%)
Nov 20, 2009 15.50 15.61 15.39 15.47 1,676,757 -0.06(-0.39%)
Nov 19, 2009 15.66 15.66 15.47 15.53 2,434,524 -0.16(-1.01%)
Nov 18, 2009 15.77 15.81 15.65 15.69 903,298 -0.07(-0.46%)
Nov 17, 2009 15.81 15.83 15.69 15.76 1,363,670 -0.05(-0.31%)
Nov 16, 2009 15.93 15.99 15.75 15.81 2,485,234 -0.07(-0.42%)
Nov 13, 2009 15.92 15.98 15.80 15.88 922,690 +0.00(+0.00%)
Nov 12, 2009 15.99 16.11 15.88 15.88 1,500,577 -0.24(-1.47%)
Nov 11, 2009 16.12 16.17 16.03 16.11 1,136,156 +0.13(+0.84%)
Nov 10, 2009 15.96 16.08 15.88 15.98 1,770,701 -0.08(-0.49%)
Nov 09, 2009 15.84 16.06 15.77 16.06 1,662,538 +0.38(+2.40%)
Nov 06, 2009 15.55 15.75 15.47 15.68 1,639,682 -0.05(-0.35%)
Nov 05, 2009 15.69 15.75 15.57 15.74 1,723,141 +0.17(+1.09%)
Nov 04, 2009 15.78 15.83 15.54 15.57 2,478,347 -0.03(-0.19%)
Nov 03, 2009 15.51 15.68 15.36 15.60 2,248,583 -0.02(-0.16%)
Nov 02, 2009 15.54 15.72 15.35 15.62 2,470,813 +0.19(+1.26%)
Oct 30, 2009 15.54 15.66 15.40 15.43 3,895,270 -0.19(-1.21%)
Oct 29, 2009 15.50 15.65 15.34 15.61 3,734,636 +0.31(+2.03%)
Oct 28, 2009 15.34 15.42 15.24 15.30 2,608,017 -0.01(-0.08%)
Oct 27, 2009 15.49 15.54 15.30 15.32 1,285,316 -0.11(-0.71%)
Oct 26, 2009 15.61 15.83 15.38 15.43 2,141,691 -0.20(-1.28%)
Oct 23, 2009 15.71 15.90 15.59 15.63 1,810,069 -0.26(-1.61%)
Oct 22, 2009 15.64 15.92 15.61 15.88 1,566,845 +0.28(+1.79%)
Oct 21, 2009 15.70 15.94 15.57 15.60 1,522,905 -0.12(-0.77%)
Oct 20, 2009 15.74 15.94 15.68 15.72 1,532,256 -0.24(-1.49%)
Oct 19, 2009 15.78 15.97 15.68 15.96 1,186,169 +0.30(+1.90%)
Oct 16, 2009 15.81 15.94 15.56 15.66 1,499,966 -0.25(-1.57%)
Oct 15, 2009 15.88 15.97 15.75 15.91 1,399,577 +0.00(+0.00%)
Oct 14, 2009 15.78 15.94 15.68 15.91 2,110,375 +0.24(+1.55%)
Oct 13, 2009 15.65 15.75 15.58 15.67 1,611,071 -0.04(-0.23%)
Oct 12, 2009 15.82 15.89 15.67 15.71 847,297 -0.10(-0.62%)
Oct 09, 2009 15.75 15.81 15.67 15.80 1,116,153 +0.10(+0.62%)
Oct 08, 2009 15.86 15.87 15.68 15.71 1,887,714 -0.04(-0.27%)
Oct 07, 2009 15.75 15.78 15.61 15.75 1,256,192 +0.00(+0.00%)
Oct 06, 2009 15.72 15.77 15.53 15.75 1,458,500 +0.14(+0.90%)
Oct 05, 2009 15.64 15.64 15.43 15.61 2,144,915 +0.09(+0.59%)
Oct 02, 2009 15.45 15.65 15.34 15.52 1,981,530 -0.05(-0.35%)
Oct 01, 2009 15.68 15.87 15.57 15.57 2,206,149 -0.24(-1.50%)
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%)
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.