Skip to main content

Cincinnati Financial (NQ: CINF )

135.77 -0.53 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.98 24.24 23.92 24.03 1,007,108 -0.02(-0.09%)
Sep 27, 2007 23.96 24.15 23.83 24.05 625,086 +0.26(+1.07%)
Sep 26, 2007 23.83 24.16 23.62 23.79 817,945 +0.04(+0.19%)
Sep 25, 2007 23.44 23.79 23.39 23.75 699,058 +0.14(+0.59%)
Sep 24, 2007 24.01 24.12 23.61 23.61 813,736 -0.41(-1.71%)
Sep 21, 2007 24.48 24.48 24.02 24.02 1,281,511 -0.13(-0.55%)
Sep 20, 2007 24.61 24.65 24.09 24.15 890,277 -0.47(-1.92%)
Sep 19, 2007 24.67 24.83 24.48 24.63 1,199,556 -0.22(-0.89%)
Sep 18, 2007 23.68 24.85 23.58 24.85 1,584,573 +1.20(+5.09%)
Sep 17, 2007 23.78 23.84 23.53 23.64 745,935 -0.21(-0.88%)
Sep 14, 2007 23.90 23.97 23.64 23.86 734,550 -0.14(-0.60%)
Sep 13, 2007 23.83 24.07 23.71 24.00 763,052 +0.28(+1.17%)
Sep 12, 2007 24.01 24.01 23.57 23.72 1,017,127 -0.31(-1.27%)
Sep 11, 2007 23.47 24.11 23.22 24.03 1,421,642 +0.70(+3.02%)
Sep 10, 2007 23.59 23.78 23.16 23.32 1,292,598 -0.17(-0.73%)
Sep 07, 2007 23.36 23.57 23.28 23.49 1,451,879 -0.22(-0.94%)
Sep 06, 2007 23.48 23.72 23.29 23.72 1,140,458 +0.23(+0.97%)
Sep 05, 2007 23.42 23.58 23.18 23.49 1,419,008 -0.18(-0.75%)
Sep 04, 2007 23.21 23.81 23.21 23.67 826,779 +0.29(+1.23%)
Aug 31, 2007 23.48 23.73 23.29 23.38 1,067,859 +0.11(+0.48%)
Aug 30, 2007 23.31 23.51 23.00 23.27 751,303 -0.35(-1.48%)
Aug 29, 2007 23.27 23.62 23.02 23.62 1,074,666 +0.55(+2.41%)
Aug 28, 2007 23.44 23.48 23.05 23.06 1,378,330 -0.58(-2.46%)
Aug 27, 2007 23.90 23.90 23.62 23.64 778,139 -0.21(-0.88%)
Aug 24, 2007 23.79 23.89 23.62 23.86 1,235,470 +0.11(+0.44%)
Aug 23, 2007 24.12 24.12 23.63 23.75 999,121 -0.16(-0.67%)
Aug 22, 2007 23.56 24.04 23.51 23.91 1,235,452 +0.41(+1.75%)
Aug 21, 2007 23.27 23.65 23.05 23.50 1,298,090 +0.09(+0.40%)
Aug 20, 2007 23.66 23.85 23.16 23.41 1,053,792 -0.26(-1.10%)
Aug 17, 2007 23.24 24.20 23.07 23.67 1,719,518 +0.77(+3.34%)
Aug 16, 2007 21.79 23.00 21.79 22.90 1,882,754 +0.87(+3.93%)
Aug 15, 2007 21.89 22.65 21.81 22.04 1,474,168 +0.08(+0.35%)
Aug 14, 2007 22.97 23.13 21.96 21.96 1,862,366 -1.08(-4.67%)
Aug 13, 2007 22.05 23.21 21.89 23.03 2,284,261 +0.53(+2.37%)
Aug 10, 2007 20.55 22.68 19.97 22.50 3,423,685 +2.02(+9.89%)
Aug 09, 2007 22.27 22.98 20.39 20.48 3,571,771 -1.78(-8.00%)
Aug 08, 2007 22.09 22.84 21.87 22.26 1,956,934 +0.17(+0.78%)
Aug 07, 2007 21.59 22.42 21.46 22.09 1,791,661 -0.03(-0.13%)
Aug 06, 2007 21.25 22.11 21.08 22.11 1,446,807 +0.88(+4.13%)
Aug 03, 2007 21.43 22.54 21.24 21.24 1,729,425 -1.05(-4.70%)
Aug 02, 2007 22.16 22.67 22.09 22.29 1,431,819 +0.07(+0.32%)
Aug 01, 2007 21.66 22.26 21.36 22.21 2,172,316 +0.47(+2.14%)
Jul 31, 2007 22.35 22.51 21.74 21.75 1,447,186 -0.51(-2.29%)
Jul 30, 2007 22.34 22.34 21.85 22.26 1,546,448 +0.01(+0.02%)
Jul 27, 2007 22.91 22.91 22.25 22.25 1,269,711 -0.56(-2.46%)
Jul 26, 2007 23.12 23.33 22.59 22.81 2,062,421 -0.49(-2.12%)
Jul 25, 2007 22.66 23.32 22.63 23.31 2,215,258 +0.77(+3.40%)
Jul 24, 2007 23.21 23.21 22.44 22.54 1,476,664 -0.78(-3.33%)
Jul 23, 2007 23.37 23.61 23.30 23.32 747,709 +0.03(+0.12%)
Jul 20, 2007 23.83 23.83 23.17 23.29 1,726,900 -0.55(-2.30%)
Jul 19, 2007 23.94 24.03 23.74 23.84 944,340 -0.08(-0.35%)
Jul 18, 2007 24.13 24.28 23.69 23.92 1,361,974 -0.32(-1.33%)
Jul 17, 2007 24.46 24.60 24.24 24.24 831,247 -0.12(-0.48%)
Jul 16, 2007 24.34 24.58 24.32 24.36 1,092,850 +0.12(+0.48%)
Jul 13, 2007 24.31 24.33 24.15 24.24 775,915 -0.03(-0.11%)
Jul 12, 2007 24.04 24.27 23.91 24.27 889,048 +0.31(+1.30%)
Jul 11, 2007 23.81 23.99 23.73 23.96 863,305 +0.15(+0.63%)
Jul 10, 2007 24.40 24.54 23.77 23.81 1,505,325 -0.77(-3.14%)
Jul 09, 2007 24.51 24.68 24.50 24.58 1,084,634 +0.06(+0.25%)
Jul 06, 2007 24.24 24.62 24.24 24.52 991,450 +0.18(+0.73%)
Jul 05, 2007 24.33 24.51 24.25 24.34 1,067,167 -0.02(-0.09%)
Jul 03, 2007 24.57 24.67 24.35 24.37 630,309 -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.