Skip to main content

Cincinnati Financial (NQ: CINF )

123.96 +0.67 (+0.54%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.93 16.06 15.70 15.92 2,141,764 -0.07(-0.42%)
Sep 29, 2009 16.03 16.11 15.88 15.98 1,366,298 -0.01(-0.08%)
Sep 28, 2009 15.56 16.00 15.51 16.00 965,357 +0.53(+3.40%)
Sep 25, 2009 15.54 15.64 15.44 15.47 1,304,174 -0.07(-0.47%)
Sep 24, 2009 15.65 15.73 15.46 15.54 1,367,149 +0.00(+0.00%)
Sep 23, 2009 15.64 15.84 15.53 15.54 1,610,162 -0.11(-0.70%)
Sep 22, 2009 15.85 15.85 15.59 15.65 1,281,404 -0.09(-0.58%)
Sep 21, 2009 15.79 15.90 15.71 15.74 1,286,008 -0.13(-0.81%)
Sep 18, 2009 15.78 15.99 15.66 15.87 2,516,889 +0.24(+1.53%)
Sep 17, 2009 15.92 16.04 15.62 15.63 1,631,848 -0.34(-2.11%)
Sep 16, 2009 15.70 15.98 15.57 15.97 2,343,807 +0.18(+1.16%)
Sep 15, 2009 15.84 15.95 15.75 15.79 2,127,936 -0.10(-0.62%)
Sep 14, 2009 15.51 15.89 15.49 15.89 1,408,789 +0.25(+1.61%)
Sep 11, 2009 15.64 15.67 15.47 15.63 1,294,472 +0.04(+0.28%)
Sep 10, 2009 15.57 15.67 15.43 15.59 2,196,991 +0.02(+0.12%)
Sep 09, 2009 15.33 15.58 15.22 15.57 2,021,519 +0.25(+1.60%)
Sep 08, 2009 15.32 15.40 15.15 15.33 2,041,587 +0.08(+0.52%)
Sep 04, 2009 15.32 15.32 15.06 15.25 1,099,201 +0.01(+0.04%)
Sep 03, 2009 15.20 15.25 15.01 15.24 2,155,904 +0.18(+1.22%)
Sep 02, 2009 15.06 15.19 15.03 15.06 2,877,632 -0.17(-1.09%)
Sep 01, 2009 15.63 15.88 15.21 15.22 2,651,921 -0.53(-3.34%)
Aug 31, 2009 15.48 15.79 15.44 15.75 1,987,818 +0.13(+0.82%)
Aug 28, 2009 15.62 15.68 15.46 15.62 1,301,704 +0.05(+0.31%)
Aug 27, 2009 15.52 15.62 15.30 15.57 1,921,572 +0.12(+0.75%)
Aug 26, 2009 15.38 15.57 15.32 15.46 1,560,493 +0.08(+0.52%)
Aug 25, 2009 15.24 15.52 15.24 15.38 2,750,315 +0.28(+1.87%)
Aug 24, 2009 15.31 15.40 15.03 15.10 2,234,072 -0.15(-1.00%)
Aug 21, 2009 15.16 15.29 15.01 15.25 2,581,936 +0.18(+1.18%)
Aug 20, 2009 14.98 15.15 14.96 15.07 2,589,536 +0.01(+0.04%)
Aug 19, 2009 14.84 15.13 14.84 15.06 2,216,367 +0.10(+0.70%)
Aug 18, 2009 15.03 15.08 14.89 14.96 1,189,701 -0.01(-0.04%)
Aug 17, 2009 15.05 15.19 14.95 14.97 1,936,362 -0.31(-2.04%)
Aug 14, 2009 15.37 15.40 15.16 15.28 1,611,364 -0.10(-0.68%)
Aug 13, 2009 15.14 15.40 15.00 15.38 2,130,777 +0.21(+1.41%)
Aug 12, 2009 15.00 15.29 15.00 15.17 2,660,364 +0.18(+1.23%)
Aug 11, 2009 15.03 15.12 14.95 14.99 2,776,441 -0.05(-0.33%)
Aug 10, 2009 15.06 15.19 14.91 15.03 1,905,695 -0.05(-0.32%)
Aug 07, 2009 15.10 15.16 14.86 15.08 2,708,997 +0.24(+1.61%)
Aug 06, 2009 15.34 15.44 14.83 14.84 2,907,842 -0.31(-2.02%)
Aug 05, 2009 15.33 15.41 15.06 15.15 3,443,921 -0.16(-1.04%)
Aug 04, 2009 15.00 15.38 14.92 15.31 1,566,722 +0.32(+2.17%)
Aug 03, 2009 14.95 15.07 14.65 14.99 2,249,395 +0.20(+1.33%)
Jul 31, 2009 14.94 15.16 14.66 14.79 3,155,919 -0.18(-1.23%)
Jul 30, 2009 15.06 15.19 14.88 14.97 2,611,256 -0.12(-0.77%)
Jul 29, 2009 15.05 15.16 14.97 15.09 1,363,061 -0.07(-0.48%)
Jul 28, 2009 15.07 15.21 15.03 15.16 1,437,217 +0.01(+0.04%)
Jul 27, 2009 15.03 15.17 14.80 15.16 1,270,807 +0.25(+1.68%)
Jul 24, 2009 14.75 14.97 14.67 14.91 925,237 +0.08(+0.54%)
Jul 23, 2009 14.42 14.87 14.31 14.83 2,254,433 +0.32(+2.24%)
Jul 22, 2009 14.24 14.58 14.23 14.50 1,371,940 +0.13(+0.89%)
Jul 21, 2009 14.28 14.38 14.14 14.37 2,008,642 +0.13(+0.90%)
Jul 20, 2009 14.12 14.25 14.02 14.24 1,820,251 +0.10(+0.69%)
Jul 17, 2009 14.10 14.18 13.90 14.15 2,289,591 +0.02(+0.17%)
Jul 16, 2009 14.03 14.19 13.85 14.12 2,106,420 +0.13(+0.96%)
Jul 15, 2009 13.82 14.03 13.52 13.99 2,840,886 +0.43(+3.21%)
Jul 14, 2009 13.83 13.86 13.42 13.55 2,330,547 -0.41(-2.94%)
Jul 13, 2009 13.63 13.97 13.31 13.96 3,334,975 +0.77(+5.85%)
Jul 10, 2009 13.22 13.27 13.06 13.19 1,206,150 -0.13(-0.97%)
Jul 09, 2009 13.34 13.44 13.20 13.32 1,348,115 +0.10(+0.74%)
Jul 08, 2009 13.35 13.46 13.04 13.22 2,634,801 -0.03(-0.23%)
Jul 07, 2009 13.72 13.78 13.17 13.25 2,268,723 -0.47(-3.44%)
Jul 06, 2009 13.42 13.75 13.42 13.72 2,157,074 +0.32(+2.42%)
Jul 02, 2009 13.73 13.76 13.38 13.40 1,840,078 -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.