Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.14 15.95 15.95 15.95 1,804,106 -0.11(-0.68%)
Dec 30, 2009 15.93 16.11 15.93 16.06 804,598 +0.05(+0.34%)
Dec 29, 2009 15.97 16.03 15.89 16.01 880,536 +0.09(+0.57%)
Dec 28, 2009 15.95 16.01 15.87 15.92 505,959 -0.01(-0.04%)
Dec 24, 2009 15.80 15.93 15.75 15.92 451,515 +0.14(+0.89%)
Dec 23, 2009 15.74 15.84 15.71 15.78 812,074 +0.05(+0.31%)
Dec 22, 2009 15.62 15.76 15.60 15.74 1,059,937 +0.15(+0.94%)
Dec 21, 2009 15.65 15.66 15.53 15.59 1,167,874 +0.12(+0.77%)
Dec 18, 2009 15.49 15.60 15.33 15.47 4,388,284 -0.02(-0.12%)
Dec 17, 2009 15.48 15.59 15.43 15.49 4,509,970 -0.11(-0.69%)
Dec 16, 2009 15.65 15.73 15.57 15.60 1,456,832 +0.04(+0.23%)
Dec 15, 2009 15.63 15.75 15.56 15.56 1,957,584 -0.10(-0.61%)
Dec 14, 2009 15.56 15.66 15.47 15.66 949,072 +0.19(+1.24%)
Dec 11, 2009 15.41 15.49 15.32 15.46 1,487,082 +0.05(+0.35%)
Dec 10, 2009 15.35 15.46 15.29 15.41 838,662 +0.12(+0.78%)
Dec 09, 2009 15.25 15.32 15.14 15.29 1,288,805 +0.08(+0.55%)
Dec 08, 2009 15.18 15.29 15.16 15.21 1,949,460 +0.01(+0.04%)
Dec 07, 2009 15.29 15.33 15.13 15.20 1,972,962 -0.06(-0.39%)
Dec 04, 2009 15.30 15.36 15.04 15.26 2,099,722 +0.16(+1.07%)
Dec 03, 2009 15.34 15.37 15.09 15.10 2,402,158 -0.18(-1.18%)
Dec 02, 2009 15.37 15.43 15.25 15.28 1,694,775 -0.04(-0.23%)
Dec 01, 2009 15.26 15.37 15.15 15.31 1,942,665 +0.04(+0.23%)
Nov 30, 2009 15.15 15.29 15.03 15.28 2,104,835 +0.19(+1.27%)
Nov 27, 2009 15.06 15.28 15.00 15.09 1,256,521 -0.26(-1.68%)
Nov 25, 2009 15.42 15.54 15.25 15.34 1,964,549 -0.08(-0.50%)
Nov 24, 2009 15.48 15.48 15.30 15.42 1,281,894 +0.02(+0.12%)
Nov 23, 2009 15.37 15.52 15.29 15.40 1,409,495 +0.18(+1.18%)
Nov 20, 2009 15.26 15.37 15.15 15.23 1,703,589 -0.06(-0.39%)
Nov 19, 2009 15.41 15.42 15.23 15.29 2,473,482 -0.16(-1.01%)
Nov 18, 2009 15.52 15.56 15.40 15.44 917,753 -0.07(-0.46%)
Nov 17, 2009 15.56 15.58 15.44 15.51 1,385,492 -0.05(-0.31%)
Nov 16, 2009 15.67 15.74 15.50 15.56 2,525,003 -0.07(-0.42%)
Nov 13, 2009 15.67 15.73 15.55 15.63 937,455 +0.00(+0.00%)
Nov 12, 2009 15.74 15.85 15.63 15.63 1,524,590 -0.23(-1.47%)
Nov 11, 2009 15.87 15.91 15.78 15.86 1,154,337 +0.13(+0.84%)
Nov 10, 2009 15.70 15.82 15.63 15.73 1,799,036 -0.08(-0.49%)
Nov 09, 2009 15.59 15.81 15.52 15.81 1,689,143 +0.37(+2.40%)
Nov 06, 2009 15.31 15.51 15.23 15.43 1,665,921 -0.05(-0.35%)
Nov 05, 2009 15.45 15.50 15.32 15.49 1,750,715 +0.17(+1.09%)
Nov 04, 2009 15.53 15.58 15.29 15.32 2,518,006 -0.03(-0.20%)
Nov 03, 2009 15.27 15.44 15.12 15.35 2,284,565 -0.02(-0.16%)
Nov 02, 2009 15.30 15.47 15.11 15.37 2,510,351 +0.19(+1.26%)
Oct 30, 2009 15.29 15.41 15.15 15.18 3,957,603 -0.19(-1.21%)
Oct 29, 2009 15.26 15.40 15.09 15.37 3,794,399 +0.31(+2.03%)
Oct 28, 2009 15.10 15.18 15.00 15.06 2,649,752 -0.01(-0.08%)
Oct 27, 2009 15.24 15.30 15.06 15.08 1,305,884 -0.11(-0.71%)
Oct 26, 2009 15.36 15.58 15.14 15.18 2,175,963 -0.20(-1.28%)
Oct 23, 2009 15.46 15.65 15.34 15.38 1,839,034 -0.25(-1.61%)
Oct 22, 2009 15.39 15.67 15.36 15.63 1,591,918 +0.28(+1.79%)
Oct 21, 2009 15.45 15.69 15.33 15.36 1,547,275 -0.12(-0.77%)
Oct 20, 2009 15.49 15.69 15.44 15.48 1,556,776 -0.23(-1.49%)
Oct 19, 2009 15.53 15.72 15.43 15.71 1,205,150 +0.29(+1.90%)
Oct 16, 2009 15.56 15.69 15.31 15.42 1,523,969 -0.25(-1.57%)
Oct 15, 2009 15.63 15.72 15.50 15.66 1,421,974 +0.00(+0.00%)
Oct 14, 2009 15.53 15.69 15.43 15.66 2,144,146 +0.24(+1.55%)
Oct 13, 2009 15.40 15.51 15.33 15.42 1,636,852 -0.04(-0.23%)
Oct 12, 2009 15.57 15.64 15.43 15.46 860,855 -0.10(-0.62%)
Oct 09, 2009 15.51 15.56 15.42 15.55 1,134,014 +0.10(+0.62%)
Oct 08, 2009 15.61 15.62 15.43 15.46 1,917,922 -0.04(-0.27%)
Oct 07, 2009 15.50 15.53 15.37 15.50 1,276,293 +0.00(+0.00%)
Oct 06, 2009 15.48 15.52 15.29 15.50 1,481,839 +0.14(+0.90%)
Oct 05, 2009 15.39 15.39 15.18 15.36 2,179,238 +0.09(+0.59%)
Oct 02, 2009 15.21 15.40 15.09 15.27 2,013,239 -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.