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, 2009 13.65 13.69 13.36 13.60 1,676,047 +0.00(+0.00%)
Jun 29, 2009 13.46 13.60 13.36 13.60 1,522,633 +0.13(+0.95%)
Jun 26, 2009 13.41 13.53 13.29 13.47 1,604,082 +0.04(+0.27%)
Jun 25, 2009 13.19 13.44 13.02 13.43 1,638,239 +0.12(+0.91%)
Jun 24, 2009 13.38 13.52 13.21 13.31 1,648,205 +0.02(+0.18%)
Jun 23, 2009 13.30 13.44 13.19 13.29 2,204,045 +0.06(+0.46%)
Jun 22, 2009 13.68 13.77 13.21 13.22 3,077,467 -0.58(-4.23%)
Jun 19, 2009 13.95 13.97 13.45 13.81 2,442,560 +0.02(+0.13%)
Jun 18, 2009 13.69 13.94 13.62 13.79 1,923,954 +0.16(+1.16%)
Jun 17, 2009 13.87 14.05 13.60 13.63 1,880,390 -0.46(-3.24%)
Jun 16, 2009 14.31 14.35 14.09 14.09 1,789,996 -0.19(-1.32%)
Jun 15, 2009 14.42 14.50 14.20 14.28 2,154,542 -0.23(-1.55%)
Jun 12, 2009 14.51 14.69 14.41 14.50 1,166,760 -0.10(-0.67%)
Jun 11, 2009 14.53 14.78 14.44 14.60 1,197,773 +0.09(+0.63%)
Jun 10, 2009 14.74 14.76 14.40 14.51 1,426,681 -0.10(-0.71%)
Jun 09, 2009 14.62 14.69 14.50 14.61 1,367,040 -0.07(-0.50%)
Jun 08, 2009 14.55 14.77 14.41 14.68 1,663,250 +0.01(+0.08%)
Jun 05, 2009 14.78 14.81 14.37 14.67 2,957,082 +0.01(+0.08%)
Jun 04, 2009 14.29 14.70 14.25 14.66 2,213,491 +0.39(+2.73%)
Jun 03, 2009 14.38 14.38 14.14 14.27 1,590,801 -0.13(-0.89%)
Jun 02, 2009 13.71 14.51 13.70 14.40 3,355,234 +0.47(+3.36%)
Jun 01, 2009 13.95 14.01 13.50 13.93 2,628,240 +0.18(+1.28%)
May 29, 2009 13.51 13.82 13.21 13.75 2,080,299 +0.26(+1.94%)
May 28, 2009 13.45 13.54 13.18 13.49 2,156,383 +0.27(+2.07%)
May 27, 2009 13.84 13.84 13.21 13.22 2,533,410 -0.54(-3.93%)
May 26, 2009 13.35 13.81 13.27 13.76 2,369,601 +0.30(+2.21%)
May 22, 2009 13.52 13.70 13.42 13.46 1,543,412 -0.02(-0.18%)
May 21, 2009 13.40 13.74 13.35 13.49 1,821,622 -0.09(-0.67%)
May 20, 2009 13.98 14.28 13.52 13.58 1,800,622 -0.20(-1.46%)
May 19, 2009 13.90 14.12 13.72 13.78 1,869,534 -0.33(-2.37%)
May 18, 2009 13.67 14.15 13.53 14.11 2,748,715 +0.69(+5.17%)
May 15, 2009 13.80 13.84 13.42 13.42 1,865,333 -0.44(-3.20%)
May 14, 2009 13.49 13.94 13.32 13.86 2,161,382 +0.43(+3.22%)
May 13, 2009 13.50 13.99 13.38 13.43 2,865,167 -0.52(-3.75%)
May 12, 2009 14.12 14.35 13.84 13.95 3,803,968 +0.12(+0.83%)
May 11, 2009 14.63 14.70 13.82 13.84 3,423,106 -1.20(-7.97%)
May 08, 2009 14.14 15.07 14.14 15.04 3,156,736 +1.05(+7.52%)
May 07, 2009 14.29 14.58 13.95 13.98 2,643,575 -0.35(-2.46%)
May 06, 2009 14.01 14.42 13.79 14.34 3,381,894 +0.52(+3.79%)
May 05, 2009 13.99 14.03 13.52 13.81 2,715,968 -0.21(-1.47%)
May 04, 2009 13.53 14.20 13.40 14.02 4,288,089 +0.04(+0.30%)
May 01, 2009 14.61 14.61 13.93 13.98 2,247,420 -0.59(-4.05%)
Apr 30, 2009 15.68 15.69 14.54 14.57 2,675,681 -0.97(-6.23%)
Apr 29, 2009 15.07 15.60 14.92 15.54 2,326,523 +0.80(+5.45%)
Apr 28, 2009 14.64 15.06 14.52 14.73 1,550,018 -0.03(-0.21%)
Apr 27, 2009 14.73 15.12 14.62 14.76 1,953,075 -0.21(-1.38%)
Apr 24, 2009 15.18 15.24 14.67 14.97 3,365,819 -0.17(-1.12%)
Apr 23, 2009 15.09 15.20 14.61 15.14 2,454,723 +0.21(+1.43%)
Apr 22, 2009 15.40 15.62 14.84 14.93 3,210,896 -0.73(-4.66%)
Apr 21, 2009 14.53 15.66 14.40 15.66 3,392,607 +1.06(+7.29%)
Apr 20, 2009 14.77 15.26 14.59 14.59 3,556,720 -0.88(-5.66%)
Apr 17, 2009 16.11 16.19 15.37 15.47 3,712,771 -0.75(-4.65%)
Apr 16, 2009 16.39 16.39 15.75 16.22 2,176,349 -0.02(-0.15%)
Apr 15, 2009 14.96 16.25 14.96 16.25 2,310,249 +0.85(+5.53%)
Apr 14, 2009 15.83 16.06 15.37 15.40 3,033,957 -0.85(-5.24%)
Apr 13, 2009 15.45 16.33 15.30 16.25 2,939,622 +0.53(+3.37%)
Apr 09, 2009 15.10 15.78 14.72 15.72 4,343,451 +1.02(+6.91%)
Apr 08, 2009 14.57 14.83 14.42 14.70 1,916,807 +0.25(+1.73%)
Apr 07, 2009 14.60 14.84 14.44 14.45 3,015,648 -0.41(-2.78%)
Apr 06, 2009 14.79 15.02 14.60 14.87 2,920,345 -0.13(-0.85%)
Apr 03, 2009 14.78 14.99 14.34 14.99 3,102,086 +0.30(+2.03%)
Apr 02, 2009 14.79 15.01 14.48 14.70 4,426,869 +0.27(+1.85%)
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.