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 (%)
Apr 30, 2010 17.76 17.78 17.48 17.53 2,380,579 -0.43(-2.37%)
Apr 29, 2010 17.98 18.04 17.69 17.95 2,055,635 -0.02(-0.14%)
Apr 28, 2010 17.85 18.19 17.85 17.98 1,491,426 +0.17(+0.97%)
Apr 27, 2010 18.46 18.51 17.78 17.80 1,518,780 -0.70(-3.76%)
Apr 26, 2010 18.63 18.72 18.49 18.50 920,537 -0.12(-0.63%)
Apr 23, 2010 18.37 18.62 18.26 18.62 1,292,961 +0.22(+1.21%)
Apr 22, 2010 18.27 18.41 18.06 18.40 1,251,370 +0.07(+0.40%)
Apr 21, 2010 18.36 18.40 18.20 18.32 2,164,776 -0.03(-0.17%)
Apr 20, 2010 18.29 18.37 18.15 18.35 1,645,839 +0.14(+0.74%)
Apr 19, 2010 17.98 18.22 17.97 18.22 1,388,118 +0.19(+1.06%)
Apr 16, 2010 18.31 18.36 17.96 18.03 2,932,078 -0.35(-1.91%)
Apr 15, 2010 18.43 18.45 18.27 18.38 1,033,384 -0.02(-0.13%)
Apr 14, 2010 18.13 18.40 18.12 18.40 1,273,197 +0.27(+1.50%)
Apr 13, 2010 18.03 18.18 17.92 18.13 1,183,810 +0.13(+0.72%)
Apr 12, 2010 18.13 18.14 17.92 18.00 1,210,781 -0.05(-0.27%)
Apr 09, 2010 18.13 18.25 17.95 18.05 1,238,640 -0.02(-0.14%)
Apr 08, 2010 18.05 18.12 17.91 18.08 1,962,209 +0.06(+0.34%)
Apr 07, 2010 18.13 18.16 17.95 18.01 1,412,782 -0.09(-0.48%)
Apr 06, 2010 18.00 18.12 18.00 18.10 1,127,760 +0.06(+0.34%)
Apr 05, 2010 17.98 18.06 17.85 18.04 1,069,167 +0.12(+0.65%)
Apr 01, 2010 17.87 17.92 17.92 17.92 1,296,803 +0.10(+0.59%)
Mar 31, 2010 17.95 17.95 17.76 17.82 1,519,141 -0.17(-0.93%)
Mar 30, 2010 18.10 18.11 17.92 17.98 1,150,210 -0.08(-0.44%)
Mar 29, 2010 17.95 18.08 17.91 18.06 1,145,130 +0.19(+1.07%)
Mar 26, 2010 17.79 18.00 17.79 17.87 1,179,989 +0.09(+0.48%)
Mar 25, 2010 17.86 18.00 17.77 17.79 1,260,247 +0.04(+0.24%)
Mar 24, 2010 17.68 17.81 17.68 17.74 1,155,883 -0.10(-0.56%)
Mar 23, 2010 17.73 17.85 17.64 17.84 1,144,998 +0.17(+0.95%)
Mar 22, 2010 17.79 17.83 17.64 17.68 1,769,817 -0.19(-1.09%)
Mar 19, 2010 17.97 18.03 17.72 17.87 2,563,270 +0.07(+0.38%)
Mar 18, 2010 17.70 17.81 17.67 17.80 1,072,876 +0.10(+0.58%)
Mar 17, 2010 17.55 17.76 17.52 17.70 1,174,822 +0.22(+1.25%)
Mar 16, 2010 17.48 17.54 17.38 17.48 1,337,640 +0.04(+0.21%)
Mar 15, 2010 17.32 17.47 17.27 17.44 1,616,228 +0.12(+0.67%)
Mar 12, 2010 17.41 17.53 17.25 17.33 2,180,868 +0.01(+0.04%)
Mar 11, 2010 17.23 17.35 17.19 17.32 1,436,398 +0.07(+0.39%)
Mar 10, 2010 17.27 17.36 17.12 17.26 2,100,770 -0.02(-0.14%)
Mar 09, 2010 17.14 17.36 17.13 17.28 1,394,785 +0.05(+0.32%)
Mar 08, 2010 17.14 17.26 17.08 17.22 1,471,186 +0.16(+0.96%)
Mar 05, 2010 17.02 17.13 16.91 17.06 2,246,638 +0.15(+0.86%)
Mar 04, 2010 16.81 16.93 16.77 16.91 1,549,923 +0.09(+0.51%)
Mar 03, 2010 16.92 16.98 16.74 16.83 1,578,678 -0.03(-0.18%)
Mar 02, 2010 16.74 16.89 16.67 16.86 2,275,465 +0.21(+1.28%)
Mar 01, 2010 16.43 16.65 16.31 16.65 1,915,104 +0.30(+1.82%)
Feb 26, 2010 16.42 16.43 16.24 16.35 1,335,469 -0.04(-0.26%)
Feb 25, 2010 16.26 16.39 16.20 16.39 1,380,484 +0.02(+0.15%)
Feb 24, 2010 16.26 16.41 16.15 16.37 1,393,635 +0.19(+1.20%)
Feb 23, 2010 16.32 16.36 16.14 16.17 1,608,918 -0.15(-0.89%)
Feb 22, 2010 16.24 16.33 16.11 16.32 1,389,783 +0.08(+0.49%)
Feb 19, 2010 16.11 16.26 16.06 16.24 1,944,869 +0.03(+0.19%)
Feb 18, 2010 16.11 16.23 16.06 16.21 1,849,598 +0.09(+0.57%)
Feb 17, 2010 16.10 16.14 15.99 16.12 1,110,082 +0.11(+0.68%)
Feb 16, 2010 15.83 16.01 15.75 16.01 1,373,051 +0.21(+1.35%)
Feb 12, 2010 15.66 15.80 15.80 15.80 2,239,467 +0.07(+0.43%)
Feb 11, 2010 15.69 15.86 15.60 15.73 1,475,893 +0.01(+0.08%)
Feb 10, 2010 15.68 15.81 15.56 15.72 1,330,489 +0.04(+0.27%)
Feb 09, 2010 15.69 15.80 15.50 15.67 1,923,968 +0.07(+0.47%)
Feb 08, 2010 15.97 16.06 15.58 15.60 2,358,170 -0.40(-2.47%)
Feb 05, 2010 15.97 16.13 15.75 16.00 2,952,035 +0.03(+0.19%)
Feb 04, 2010 16.03 16.22 15.97 15.97 3,936,714 -0.22(-1.39%)
Feb 03, 2010 16.11 16.24 16.03 16.19 2,060,969 -0.01(-0.04%)
Feb 02, 2010 15.98 16.20 15.94 16.20 1,322,749 +0.20(+1.25%)
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.