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 (%)
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%)
Jul 02, 2007 24.20 24.47 24.20 24.44 818,222 +0.36(+1.47%)
Jun 29, 2007 24.33 24.41 23.95 24.09 1,378,084 -0.23(-0.96%)
Jun 28, 2007 24.40 24.53 24.20 24.32 1,011,632 -0.08(-0.34%)
Jun 27, 2007 23.97 24.44 23.97 24.40 1,667,899 +0.20(+0.83%)
Jun 26, 2007 24.14 24.36 24.07 24.20 1,517,117 +0.16(+0.65%)
Jun 25, 2007 24.15 24.41 23.98 24.05 1,352,335 -0.13(-0.53%)
Jun 22, 2007 24.51 24.51 24.14 24.18 2,320,307 -0.39(-1.60%)
Jun 21, 2007 24.65 24.73 24.45 24.57 1,367,828 -0.17(-0.67%)
Jun 20, 2007 25.21 25.25 24.73 24.74 864,666 -0.40(-1.59%)
Jun 19, 2007 25.09 25.15 25.00 25.14 1,035,473 +0.09(+0.38%)
Jun 18, 2007 25.03 25.18 25.03 25.04 664,310 -0.04(-0.16%)
Jun 15, 2007 25.25 25.29 25.05 25.08 1,040,878 -0.01(-0.02%)
Jun 14, 2007 25.04 25.33 25.04 25.09 753,137 -0.04(-0.18%)
Jun 13, 2007 24.98 25.13 24.79 25.13 1,535,102 +0.19(+0.78%)
Jun 12, 2007 24.81 25.11 24.66 24.94 1,578,705 -0.05(-0.20%)
Jun 11, 2007 24.89 25.10 24.70 24.99 541,721 +0.09(+0.38%)
Jun 08, 2007 24.58 24.90 24.53 24.89 1,169,710 +0.30(+1.22%)
Jun 07, 2007 25.10 25.14 24.54 24.59 1,314,579 -0.57(-2.25%)
Jun 06, 2007 25.20 25.27 25.13 25.16 1,010,796 -0.09(-0.37%)
Jun 05, 2007 25.33 25.39 25.13 25.25 1,128,716 -0.22(-0.85%)
Jun 04, 2007 25.27 25.49 25.25 25.47 831,151 +0.06(+0.22%)
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.