Skip to main content

Cincinnati Financial (NQ: CINF )

114.94 -0.88 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.