Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.99 24.25 23.93 24.04 1,006,676 -0.02(-0.09%)
Sep 27, 2007 23.97 24.17 23.84 24.06 624,817 +0.26(+1.07%)
Sep 26, 2007 23.84 24.17 23.63 23.80 817,593 +0.04(+0.19%)
Sep 25, 2007 23.45 23.80 23.40 23.76 698,758 +0.14(+0.59%)
Sep 24, 2007 24.02 24.13 23.62 23.62 813,386 -0.41(-1.71%)
Sep 21, 2007 24.49 24.49 24.03 24.03 1,280,960 -0.13(-0.55%)
Sep 20, 2007 24.62 24.66 24.10 24.17 889,894 -0.47(-1.92%)
Sep 19, 2007 24.68 24.84 24.49 24.64 1,199,041 -0.22(-0.89%)
Sep 18, 2007 23.69 24.86 23.59 24.86 1,583,892 +1.20(+5.09%)
Sep 17, 2007 23.79 23.85 23.54 23.65 745,614 -0.21(-0.88%)
Sep 14, 2007 23.91 23.98 23.65 23.87 734,234 -0.14(-0.60%)
Sep 13, 2007 23.84 24.08 23.72 24.01 762,724 +0.28(+1.17%)
Sep 12, 2007 24.02 24.02 23.58 23.73 1,016,690 -0.31(-1.27%)
Sep 11, 2007 23.48 24.12 23.23 24.04 1,421,031 +0.70(+3.02%)
Sep 10, 2007 23.60 23.79 23.17 23.33 1,292,042 -0.17(-0.73%)
Sep 07, 2007 23.37 23.58 23.29 23.50 1,451,255 -0.22(-0.94%)
Sep 06, 2007 23.49 23.73 23.30 23.73 1,139,968 +0.23(+0.97%)
Sep 05, 2007 23.43 23.59 23.19 23.50 1,418,398 -0.18(-0.75%)
Sep 04, 2007 23.22 23.82 23.22 23.68 826,423 +0.29(+1.23%)
Aug 31, 2007 23.49 23.74 23.30 23.39 1,067,400 +0.11(+0.48%)
Aug 30, 2007 23.32 23.52 23.01 23.28 750,980 -0.35(-1.48%)
Aug 29, 2007 23.28 23.63 23.03 23.63 1,074,204 +0.56(+2.41%)
Aug 28, 2007 23.45 23.49 23.06 23.07 1,377,738 -0.58(-2.46%)
Aug 27, 2007 23.91 23.91 23.63 23.65 777,805 -0.21(-0.88%)
Aug 24, 2007 23.80 23.90 23.63 23.87 1,234,939 +0.11(+0.44%)
Aug 23, 2007 24.13 24.13 23.64 23.76 998,692 -0.16(-0.67%)
Aug 22, 2007 23.57 24.05 23.52 23.92 1,234,921 +0.41(+1.75%)
Aug 21, 2007 23.28 23.66 23.06 23.51 1,297,532 +0.09(+0.40%)
Aug 20, 2007 23.67 23.86 23.17 23.42 1,053,339 -0.26(-1.10%)
Aug 17, 2007 23.25 24.22 23.08 23.68 1,718,779 +0.77(+3.34%)
Aug 16, 2007 21.80 23.01 21.80 22.91 1,881,945 +0.87(+3.93%)
Aug 15, 2007 21.90 22.66 21.82 22.05 1,473,534 +0.08(+0.35%)
Aug 14, 2007 22.98 23.14 21.97 21.97 1,861,566 -1.08(-4.67%)
Aug 13, 2007 22.06 23.22 21.90 23.04 2,283,279 +0.53(+2.37%)
Aug 10, 2007 20.56 22.69 19.98 22.51 3,422,214 +2.03(+9.89%)
Aug 09, 2007 22.28 22.99 20.40 20.49 3,570,236 -1.78(-8.00%)
Aug 08, 2007 22.09 22.85 21.88 22.27 1,956,093 +0.17(+0.78%)
Aug 07, 2007 21.60 22.43 21.47 22.09 1,790,891 -0.03(-0.13%)
Aug 06, 2007 21.26 22.12 21.09 22.12 1,446,185 +0.88(+4.13%)
Aug 03, 2007 21.43 22.55 21.25 21.25 1,728,682 -1.05(-4.71%)
Aug 02, 2007 22.17 22.68 22.09 22.29 1,431,203 +0.07(+0.32%)
Aug 01, 2007 21.67 22.27 21.37 22.22 2,171,382 +0.47(+2.14%)
Jul 31, 2007 22.36 22.52 21.75 21.76 1,446,564 -0.51(-2.29%)
Jul 30, 2007 22.34 22.35 21.86 22.27 1,545,783 +0.01(+0.03%)
Jul 27, 2007 22.92 22.92 22.26 22.26 1,269,165 -0.56(-2.46%)
Jul 26, 2007 23.13 23.34 22.60 22.82 2,061,534 -0.49(-2.12%)
Jul 25, 2007 22.67 23.33 22.64 23.32 2,214,306 +0.77(+3.40%)
Jul 24, 2007 23.22 23.22 22.45 22.55 1,476,030 -0.78(-3.33%)
Jul 23, 2007 23.38 23.62 23.31 23.33 747,387 +0.03(+0.12%)
Jul 20, 2007 23.84 23.84 23.18 23.30 1,726,158 -0.55(-2.30%)
Jul 19, 2007 23.95 24.04 23.75 23.85 943,935 -0.08(-0.35%)
Jul 18, 2007 24.14 24.29 23.70 23.93 1,361,389 -0.32(-1.33%)
Jul 17, 2007 24.47 24.61 24.25 24.25 830,890 -0.12(-0.48%)
Jul 16, 2007 24.35 24.59 24.33 24.37 1,092,380 +0.12(+0.48%)
Jul 13, 2007 24.32 24.34 24.16 24.25 775,581 -0.03(-0.11%)
Jul 12, 2007 24.05 24.28 23.92 24.28 888,665 +0.31(+1.30%)
Jul 11, 2007 23.82 24.00 23.74 23.97 862,934 +0.15(+0.63%)
Jul 10, 2007 24.41 24.55 23.78 23.82 1,504,678 -0.77(-3.14%)
Jul 09, 2007 24.52 24.69 24.51 24.59 1,084,168 +0.06(+0.25%)
Jul 06, 2007 24.25 24.63 24.25 24.53 991,024 +0.18(+0.73%)
Jul 05, 2007 24.34 24.52 24.26 24.35 1,066,709 -0.02(-0.09%)
Jul 03, 2007 24.58 24.68 24.36 24.38 630,038 -0.07(-0.27%)
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.