Skip to main content

Cincinnati Financial (NQ: CINF )

115.09 -0.31 (-0.26%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.99 15.83 14.16 15.80 2,150,684 +0.87(+5.82%)
Oct 30, 2008 15.09 15.22 14.45 14.93 1,063,198 +0.32(+2.21%)
Oct 29, 2008 14.87 15.44 13.89 14.61 1,896,024 -0.04(-0.29%)
Oct 28, 2008 13.21 14.78 12.74 14.65 2,382,587 +1.58(+12.09%)
Oct 27, 2008 13.34 13.53 12.48 13.07 2,155,598 -0.44(-3.28%)
Oct 24, 2008 12.42 14.11 12.42 13.52 1,677,082 -0.33(-2.37%)
Oct 23, 2008 13.58 13.93 13.04 13.84 2,339,478 +0.53(+3.97%)
Oct 22, 2008 13.74 13.88 13.05 13.32 1,524,674 -0.76(-5.40%)
Oct 21, 2008 13.80 14.44 13.38 14.08 1,448,358 +0.25(+1.80%)
Oct 20, 2008 13.63 13.89 13.18 13.83 1,977,621 +0.22(+1.65%)
Oct 17, 2008 13.20 14.79 11.62 13.60 1,757,198 -0.01(-0.09%)
Oct 16, 2008 13.70 13.76 12.47 13.61 2,544,486 +0.16(+1.17%)
Oct 15, 2008 14.51 14.59 13.38 13.46 2,124,226 -1.25(-8.48%)
Oct 14, 2008 13.98 14.77 13.46 14.70 3,361,657 +0.80(+5.73%)
Oct 13, 2008 12.24 13.94 12.24 13.91 2,242,466 +2.15(+18.25%)
Oct 10, 2008 11.25 12.76 10.37 11.76 2,991,497 +0.33(+2.87%)
Oct 09, 2008 14.02 14.02 11.43 11.43 3,279,795 -2.13(-15.70%)
Oct 08, 2008 13.70 15.20 13.15 13.56 1,481,771 -0.15(-1.11%)
Oct 07, 2008 14.58 14.99 13.68 13.71 1,768,967 -1.11(-7.51%)
Oct 06, 2008 15.20 15.91 14.17 14.82 1,720,340 -0.64(-4.17%)
Oct 03, 2008 16.30 18.54 15.46 15.47 1,461,530 -0.67(-4.18%)
Oct 02, 2008 17.72 17.97 16.14 16.14 1,651,425 -1.89(-10.49%)
Oct 01, 2008 16.56 18.12 16.37 18.03 1,402,122 +0.74(+4.29%)
Sep 30, 2008 17.29 18.19 15.50 17.29 1,990,153 +1.48(+9.34%)
Sep 29, 2008 19.55 20.34 15.81 15.81 1,968,740 -3.97(-20.07%)
Sep 26, 2008 18.47 20.59 18.45 19.79 1,146,638 +0.85(+4.46%)
Sep 25, 2008 17.63 19.00 17.63 18.94 1,516,747 +1.11(+6.21%)
Sep 24, 2008 17.63 18.35 17.58 17.83 1,273,524 -0.04(-0.20%)
Sep 23, 2008 21.10 21.28 17.87 17.87 1,359,663 -0.49(-2.65%)
Sep 22, 2008 19.46 20.34 18.36 18.36 1,344,211 -2.07(-10.15%)
Sep 19, 2008 21.18 21.18 8.318 20.43 3,073,189 +1.94(+10.49%)
Sep 18, 2008 16.56 18.53 16.08 18.49 4,665,283 +2.13(+13.05%)
Sep 17, 2008 17.32 17.60 16.36 16.36 3,894,804 -1.51(-8.44%)
Sep 16, 2008 16.63 17.86 16.41 17.86 3,897,738 +0.53(+3.05%)
Sep 15, 2008 16.68 18.36 16.68 17.33 2,922,600 -0.66(-3.65%)
Sep 12, 2008 17.88 18.22 17.72 17.99 2,080,037 -0.05(-0.30%)
Sep 11, 2008 17.76 18.05 17.26 18.05 3,496,034 +0.13(+0.75%)
Sep 10, 2008 18.30 18.31 17.86 17.91 3,359,265 -0.24(-1.34%)
Sep 09, 2008 19.34 19.35 18.16 18.16 4,493,011 -1.21(-6.25%)
Sep 08, 2008 19.18 19.42 18.79 19.37 3,598,768 +0.78(+4.22%)
Sep 05, 2008 18.06 18.59 18.04 18.58 3,101,698 +0.35(+1.93%)
Sep 04, 2008 18.72 18.84 18.23 18.23 3,208,787 -0.53(-2.82%)
Sep 03, 2008 18.34 18.77 18.16 18.76 1,884,562 +0.38(+2.05%)
Sep 02, 2008 18.24 18.48 18.05 18.38 2,333,447 +0.36(+1.99%)
Aug 29, 2008 17.82 18.19 17.80 18.02 1,752,269 +0.08(+0.44%)
Aug 28, 2008 17.75 17.97 17.56 17.94 3,260,038 +0.38(+2.18%)
Aug 27, 2008 17.11 17.58 16.92 17.56 1,959,511 +0.40(+2.34%)
Aug 26, 2008 16.82 17.21 16.72 17.16 1,417,164 +0.35(+2.10%)
Aug 25, 2008 16.98 17.06 16.80 16.81 1,254,775 -0.34(-1.99%)
Aug 22, 2008 16.59 17.15 16.58 17.15 1,429,185 +0.50(+3.03%)
Aug 21, 2008 16.61 16.81 16.48 16.64 1,335,236 -0.14(-0.83%)
Aug 20, 2008 16.70 16.95 16.41 16.78 1,560,422 +0.09(+0.51%)
Aug 19, 2008 16.82 16.99 16.44 16.70 1,996,901 -0.18(-1.04%)
Aug 18, 2008 17.40 17.66 16.84 16.87 1,768,823 -0.57(-3.28%)
Aug 15, 2008 17.24 17.72 17.04 17.44 2,090,108 +0.26(+1.52%)
Aug 14, 2008 16.64 17.23 16.48 17.18 2,098,454 +0.49(+2.91%)
Aug 13, 2008 16.69 17.05 16.38 16.70 2,060,397 -0.19(-1.12%)
Aug 12, 2008 17.17 17.33 16.79 16.88 2,049,629 -0.43(-2.46%)
Aug 11, 2008 17.15 17.65 16.80 17.31 1,909,089 +0.15(+0.89%)
Aug 08, 2008 16.61 17.21 16.61 17.16 2,303,414 +0.53(+3.18%)
Aug 07, 2008 17.27 17.51 16.58 16.63 3,420,496 -0.81(-4.67%)
Aug 06, 2008 17.61 17.72 17.27 17.44 2,469,496 -0.11(-0.62%)
Aug 05, 2008 16.96 17.55 16.92 17.55 2,164,623 +0.64(+3.77%)
Aug 04, 2008 17.16 17.18 16.61 16.92 2,662,640 +0.00(+0.00%)
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.