Skip to main content

Cincinnati Financial (NQ: CINF )

114.83 +1.16 (+1.02%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.38 15.53 15.27 15.52 2,072,574 +0.19(+1.27%)
Nov 27, 2009 15.29 15.52 15.23 15.32 1,237,262 -0.26(-1.68%)
Nov 25, 2009 15.66 15.78 15.49 15.58 1,934,439 -0.08(-0.51%)
Nov 24, 2009 15.72 15.72 15.54 15.66 1,262,246 +0.02(+0.12%)
Nov 23, 2009 15.61 15.77 15.53 15.64 1,387,892 +0.18(+1.18%)
Nov 20, 2009 15.49 15.61 15.38 15.46 1,677,478 -0.06(-0.39%)
Nov 19, 2009 15.65 15.66 15.47 15.52 2,435,571 -0.16(-1.01%)
Nov 18, 2009 15.76 15.80 15.64 15.68 903,686 -0.07(-0.46%)
Nov 17, 2009 15.80 15.83 15.68 15.75 1,364,257 -0.05(-0.31%)
Nov 16, 2009 15.92 15.98 15.74 15.80 2,486,302 -0.07(-0.42%)
Nov 13, 2009 15.91 15.97 15.79 15.87 923,087 +0.00(+0.00%)
Nov 12, 2009 15.98 16.10 15.87 15.87 1,501,223 -0.24(-1.47%)
Nov 11, 2009 16.11 16.16 16.02 16.11 1,136,645 +0.13(+0.84%)
Nov 10, 2009 15.95 16.07 15.88 15.97 1,771,462 -0.08(-0.49%)
Nov 09, 2009 15.83 16.05 15.77 16.05 1,663,253 +0.38(+2.41%)
Nov 06, 2009 15.55 15.75 15.46 15.67 1,640,387 -0.05(-0.35%)
Nov 05, 2009 15.69 15.74 15.56 15.73 1,723,882 +0.17(+1.09%)
Nov 04, 2009 15.77 15.82 15.53 15.56 2,479,413 -0.03(-0.19%)
Nov 03, 2009 15.50 15.68 15.35 15.59 2,249,550 -0.02(-0.16%)
Nov 02, 2009 15.54 15.71 15.35 15.61 2,471,875 +0.19(+1.26%)
Oct 30, 2009 15.53 15.65 15.39 15.42 3,896,945 -0.19(-1.21%)
Oct 29, 2009 15.49 15.64 15.33 15.61 3,736,242 +0.31(+2.03%)
Oct 28, 2009 15.33 15.41 15.23 15.30 2,609,139 -0.01(-0.08%)
Oct 27, 2009 15.48 15.54 15.30 15.31 1,285,869 -0.11(-0.71%)
Oct 26, 2009 15.60 15.83 15.38 15.42 2,142,612 -0.20(-1.28%)
Oct 23, 2009 15.71 15.89 15.58 15.62 1,810,847 -0.26(-1.61%)
Oct 22, 2009 15.63 15.91 15.60 15.88 1,567,519 +0.28(+1.79%)
Oct 21, 2009 15.69 15.93 15.57 15.60 1,523,560 -0.12(-0.77%)
Oct 20, 2009 15.73 15.94 15.68 15.72 1,532,915 -0.24(-1.49%)
Oct 19, 2009 15.77 15.97 15.67 15.95 1,186,679 +0.30(+1.90%)
Oct 16, 2009 15.80 15.93 15.55 15.66 1,500,611 -0.25(-1.57%)
Oct 15, 2009 15.88 15.97 15.74 15.91 1,400,179 +0.00(+0.00%)
Oct 14, 2009 15.77 15.94 15.67 15.91 2,111,283 +0.24(+1.55%)
Oct 13, 2009 15.64 15.75 15.57 15.66 1,611,764 -0.04(-0.23%)
Oct 12, 2009 15.81 15.88 15.67 15.70 847,661 -0.10(-0.62%)
Oct 09, 2009 15.75 15.80 15.66 15.80 1,116,633 +0.10(+0.62%)
Oct 08, 2009 15.85 15.86 15.67 15.70 1,888,526 -0.04(-0.27%)
Oct 07, 2009 15.74 15.77 15.61 15.74 1,256,732 +0.00(+0.00%)
Oct 06, 2009 15.72 15.76 15.52 15.74 1,459,127 +0.14(+0.90%)
Oct 05, 2009 15.63 15.63 15.42 15.60 2,145,837 +0.09(+0.59%)
Oct 02, 2009 15.44 15.64 15.33 15.51 1,982,382 -0.05(-0.35%)
Oct 01, 2009 15.67 15.86 15.57 15.57 2,207,098 -0.24(-1.50%)
Sep 30, 2009 15.82 15.94 15.59 15.80 2,157,116 -0.07(-0.42%)
Sep 29, 2009 15.91 16.00 15.77 15.87 1,376,092 -0.01(-0.08%)
Sep 28, 2009 15.45 15.88 15.40 15.88 972,277 +0.52(+3.40%)
Sep 25, 2009 15.43 15.53 15.33 15.36 1,313,522 -0.07(-0.47%)
Sep 24, 2009 15.54 15.61 15.35 15.43 1,376,948 +0.00(+0.00%)
Sep 23, 2009 15.53 15.72 15.42 15.43 1,621,704 -0.11(-0.70%)
Sep 22, 2009 15.74 15.74 15.48 15.54 1,290,589 -0.09(-0.58%)
Sep 21, 2009 15.67 15.78 15.60 15.63 1,295,227 -0.13(-0.81%)
Sep 18, 2009 15.66 15.88 15.55 15.76 2,534,930 +0.24(+1.53%)
Sep 17, 2009 15.81 15.92 15.50 15.52 1,643,545 -0.33(-2.11%)
Sep 16, 2009 15.58 15.86 15.46 15.86 2,360,607 +0.18(+1.16%)
Sep 15, 2009 15.73 15.83 15.64 15.67 2,143,189 -0.10(-0.62%)
Sep 14, 2009 15.40 15.77 15.38 15.77 1,418,887 +0.25(+1.61%)
Sep 11, 2009 15.53 15.56 15.36 15.52 1,303,751 +0.04(+0.27%)
Sep 10, 2009 15.46 15.56 15.32 15.48 2,212,739 +0.02(+0.12%)
Sep 09, 2009 15.22 15.47 15.12 15.46 2,036,010 +0.24(+1.60%)
Sep 08, 2009 15.21 15.29 15.04 15.22 2,056,221 +0.08(+0.52%)
Sep 04, 2009 15.21 15.21 14.95 15.14 1,107,080 +0.01(+0.04%)
Sep 03, 2009 15.09 15.15 14.90 15.13 2,171,357 +0.18(+1.22%)
Sep 02, 2009 14.95 15.08 14.92 14.95 2,898,259 -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.