Skip to main content

Cincinnati Financial (NQ: CINF )

123.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.94 16.06 15.71 15.92 2,140,843 -0.07(-0.42%)
Sep 29, 2009 16.03 16.12 15.89 15.99 1,365,710 -0.01(-0.08%)
Sep 28, 2009 15.57 16.00 15.52 16.00 964,942 +0.53(+3.40%)
Sep 25, 2009 15.55 15.65 15.44 15.48 1,303,613 -0.07(-0.47%)
Sep 24, 2009 15.65 15.73 15.47 15.55 1,366,561 +0.00(+0.00%)
Sep 23, 2009 15.65 15.84 15.54 15.55 1,609,470 -0.11(-0.70%)
Sep 22, 2009 15.86 15.86 15.60 15.66 1,280,853 -0.09(-0.58%)
Sep 21, 2009 15.79 15.90 15.72 15.75 1,285,456 -0.13(-0.81%)
Sep 18, 2009 15.78 16.00 15.67 15.88 2,515,807 +0.24(+1.53%)
Sep 17, 2009 15.93 16.05 15.62 15.64 1,631,146 -0.34(-2.11%)
Sep 16, 2009 15.70 15.98 15.58 15.98 2,342,799 +0.18(+1.16%)
Sep 15, 2009 15.85 15.95 15.76 15.79 2,127,021 -0.10(-0.62%)
Sep 14, 2009 15.51 15.89 15.49 15.89 1,408,183 +0.25(+1.61%)
Sep 11, 2009 15.65 15.68 15.48 15.64 1,293,916 +0.04(+0.28%)
Sep 10, 2009 15.57 15.68 15.43 15.60 2,196,046 +0.02(+0.12%)
Sep 09, 2009 15.33 15.59 15.23 15.58 2,020,650 +0.25(+1.60%)
Sep 08, 2009 15.32 15.40 15.16 15.33 2,040,709 +0.08(+0.52%)
Sep 04, 2009 15.32 15.32 15.06 15.26 1,098,729 +0.01(+0.04%)
Sep 03, 2009 15.21 15.26 15.01 15.25 2,154,977 +0.18(+1.22%)
Sep 02, 2009 15.06 15.19 15.03 15.06 2,876,395 -0.17(-1.09%)
Sep 01, 2009 15.63 15.89 15.22 15.23 2,650,781 -0.53(-3.34%)
Aug 31, 2009 15.49 15.79 15.45 15.76 1,986,964 +0.13(+0.82%)
Aug 28, 2009 15.62 15.69 15.46 15.63 1,301,145 +0.05(+0.31%)
Aug 27, 2009 15.52 15.63 15.30 15.58 1,920,746 +0.12(+0.75%)
Aug 26, 2009 15.39 15.57 15.32 15.46 1,559,822 +0.08(+0.52%)
Aug 25, 2009 15.24 15.52 15.24 15.38 2,749,133 +0.28(+1.87%)
Aug 24, 2009 15.32 15.40 15.04 15.10 2,233,111 -0.15(-1.00%)
Aug 21, 2009 15.16 15.30 15.02 15.26 2,580,826 +0.18(+1.18%)
Aug 20, 2009 14.99 15.16 14.97 15.08 2,588,423 +0.01(+0.04%)
Aug 19, 2009 14.85 15.13 14.85 15.07 2,215,414 +0.10(+0.70%)
Aug 18, 2009 15.04 15.08 14.89 14.97 1,189,190 -0.01(-0.04%)
Aug 17, 2009 15.06 15.19 14.96 14.97 1,935,530 -0.31(-2.04%)
Aug 14, 2009 15.38 15.40 15.16 15.29 1,610,671 -0.10(-0.68%)
Aug 13, 2009 15.15 15.41 15.00 15.39 2,129,861 +0.21(+1.41%)
Aug 12, 2009 15.01 15.30 15.01 15.18 2,659,220 +0.18(+1.23%)
Aug 11, 2009 15.04 15.13 14.95 14.99 2,775,247 -0.05(-0.33%)
Aug 10, 2009 15.07 15.19 14.91 15.04 1,904,876 -0.05(-0.32%)
Aug 07, 2009 15.11 15.17 14.87 15.09 2,707,832 +0.24(+1.61%)
Aug 06, 2009 15.35 15.44 14.83 14.85 2,906,592 -0.31(-2.02%)
Aug 05, 2009 15.33 15.42 15.06 15.16 3,442,440 -0.16(-1.04%)
Aug 04, 2009 15.00 15.38 14.93 15.32 1,566,049 +0.32(+2.17%)
Aug 03, 2009 14.96 15.08 14.66 14.99 2,248,428 +0.20(+1.32%)
Jul 31, 2009 14.94 15.16 14.67 14.80 3,154,563 -0.18(-1.23%)
Jul 30, 2009 15.06 15.19 14.89 14.98 2,610,133 -0.12(-0.77%)
Jul 29, 2009 15.06 15.16 14.98 15.10 1,362,475 -0.07(-0.48%)
Jul 28, 2009 15.08 15.22 15.03 15.17 1,436,599 +0.01(+0.04%)
Jul 27, 2009 15.04 15.18 14.81 15.16 1,270,261 +0.25(+1.68%)
Jul 24, 2009 14.76 14.97 14.68 14.91 924,839 +0.08(+0.54%)
Jul 23, 2009 14.43 14.88 14.32 14.83 2,253,464 +0.32(+2.24%)
Jul 22, 2009 14.24 14.59 14.23 14.51 1,371,350 +0.13(+0.89%)
Jul 21, 2009 14.29 14.39 14.15 14.38 2,007,778 +0.13(+0.90%)
Jul 20, 2009 14.13 14.26 14.03 14.25 1,819,468 +0.10(+0.69%)
Jul 17, 2009 14.11 14.19 13.91 14.15 2,288,606 +0.02(+0.17%)
Jul 16, 2009 14.04 14.20 13.86 14.13 2,105,514 +0.13(+0.96%)
Jul 15, 2009 13.83 14.04 13.53 13.99 2,839,664 +0.44(+3.21%)
Jul 14, 2009 13.83 13.87 13.43 13.56 2,329,545 -0.41(-2.94%)
Jul 13, 2009 13.63 13.98 13.32 13.97 3,333,541 +0.77(+5.85%)
Jul 10, 2009 13.23 13.28 13.06 13.20 1,205,632 -0.13(-0.97%)
Jul 09, 2009 13.35 13.45 13.20 13.33 1,347,535 +0.10(+0.74%)
Jul 08, 2009 13.36 13.47 13.05 13.23 2,633,669 -0.03(-0.23%)
Jul 07, 2009 13.73 13.79 13.18 13.26 2,267,748 -0.47(-3.44%)
Jul 06, 2009 13.42 13.75 13.42 13.73 2,156,147 +0.32(+2.42%)
Jul 02, 2009 13.74 13.77 13.39 13.40 1,839,287 -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.