Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.90 22.53 21.83 21.83 2,476,360 -0.99(-4.34%)
Apr 29, 2008 22.93 23.21 22.73 22.82 1,387,907 -0.26(-1.11%)
Apr 28, 2008 22.86 23.12 22.70 23.07 1,124,859 +0.10(+0.42%)
Apr 25, 2008 23.33 23.37 22.68 22.98 1,593,631 -0.29(-1.23%)
Apr 24, 2008 22.75 23.32 22.67 23.26 1,483,584 +0.55(+2.41%)
Apr 23, 2008 22.53 22.73 22.27 22.72 1,623,105 +0.38(+1.72%)
Apr 22, 2008 22.54 22.61 22.24 22.33 1,161,501 -0.40(-1.77%)
Apr 21, 2008 22.84 22.92 22.50 22.73 1,105,622 -0.27(-1.19%)
Apr 18, 2008 23.26 23.42 22.89 23.01 1,581,648 +0.21(+0.93%)
Apr 17, 2008 22.71 22.92 22.52 22.79 1,894,358 -0.06(-0.27%)
Apr 16, 2008 22.75 22.89 22.45 22.86 1,808,076 +0.33(+1.48%)
Apr 15, 2008 22.11 22.54 22.09 22.52 1,516,724 +0.52(+2.38%)
Apr 14, 2008 22.54 22.81 21.93 22.00 2,607,519 -0.77(-3.37%)
Apr 11, 2008 22.79 23.06 22.67 22.76 1,648,994 -0.21(-0.90%)
Apr 10, 2008 23.23 23.23 22.72 22.97 1,969,526 +0.01(+0.03%)
Apr 09, 2008 24.02 24.07 22.93 22.97 2,168,484 -0.52(-2.23%)
Apr 08, 2008 23.62 23.80 23.37 23.49 1,682,988 -0.35(-1.45%)
Apr 07, 2008 23.68 23.85 23.43 23.83 1,364,039 +0.24(+1.01%)
Apr 04, 2008 23.99 23.99 23.55 23.60 1,367,572 -0.49(-2.02%)
Apr 03, 2008 23.97 24.16 23.86 24.08 1,552,975 -0.22(-0.90%)
Apr 02, 2008 24.16 24.33 23.79 24.30 1,848,062 +0.15(+0.63%)
Apr 01, 2008 22.79 24.16 22.79 24.15 2,302,306 +1.02(+4.42%)
Mar 31, 2008 23.24 23.51 22.80 23.13 2,804,372 +0.16(+0.69%)
Mar 28, 2008 23.18 23.45 22.96 22.97 1,582,923 +0.04(+0.19%)
Mar 27, 2008 23.37 23.37 22.92 22.93 1,888,508 -0.25(-1.08%)
Mar 26, 2008 23.38 23.61 23.12 23.18 1,417,540 -0.43(-1.80%)
Mar 25, 2008 23.94 23.94 23.20 23.60 2,026,370 -0.11(-0.46%)
Mar 24, 2008 24.02 24.47 23.66 23.71 1,402,242 -0.43(-1.79%)
Mar 21, 2008 23.22 24.21 23.01 24.14 2,383,677 +0.00(+0.00%)
Mar 20, 2008 23.22 24.21 23.01 24.14 2,383,677 +1.14(+4.94%)
Mar 19, 2008 23.40 23.79 23.01 23.01 2,431,053 -0.13(-0.58%)
Mar 18, 2008 22.86 23.14 22.47 23.14 2,844,864 +0.45(+1.98%)
Mar 17, 2008 22.04 23.06 22.04 22.69 2,738,327 +0.18(+0.81%)
Mar 14, 2008 22.77 23.23 22.19 22.51 3,145,832 -0.60(-2.58%)
Mar 13, 2008 22.76 23.25 22.47 23.11 1,874,528 -0.06(-0.26%)
Mar 12, 2008 23.48 23.95 23.17 23.17 2,244,869 -0.37(-1.58%)
Mar 11, 2008 22.88 23.54 22.69 23.54 2,036,332 +1.20(+5.39%)
Mar 10, 2008 22.53 22.83 22.25 22.33 1,528,197 -0.24(-1.05%)
Mar 07, 2008 22.09 22.88 22.07 22.57 2,038,378 +0.23(+1.01%)
Mar 06, 2008 22.36 22.54 22.11 22.34 2,052,761 -0.20(-0.89%)
Mar 05, 2008 22.58 22.94 22.26 22.55 2,122,802 -0.02(-0.08%)
Mar 04, 2008 22.19 22.68 22.02 22.56 1,953,316 +0.10(+0.43%)
Mar 03, 2008 22.53 22.62 21.95 22.47 2,009,307 -0.13(-0.59%)
Feb 29, 2008 23.03 23.08 22.53 22.60 2,564,491 -0.61(-2.62%)
Feb 28, 2008 23.70 23.77 23.20 23.21 1,148,728 -0.75(-3.15%)
Feb 27, 2008 23.59 24.08 23.54 23.96 1,154,779 +0.29(+1.23%)
Feb 26, 2008 23.37 23.82 23.37 23.67 1,075,370 +0.17(+0.72%)
Feb 25, 2008 23.11 23.57 22.83 23.50 1,306,660 +0.32(+1.36%)
Feb 22, 2008 23.06 23.18 22.52 23.18 1,839,467 +0.12(+0.50%)
Feb 21, 2008 23.37 23.55 23.04 23.07 1,029,003 -0.29(-1.25%)
Feb 20, 2008 22.89 23.45 22.89 23.36 1,378,958 +0.23(+1.00%)
Feb 19, 2008 23.34 23.43 22.89 23.13 1,720,441 -0.04(-0.18%)
Feb 18, 2008 22.75 23.17 22.54 23.17 1,638,814 +0.00(+0.00%)
Feb 15, 2008 22.75 23.17 22.54 23.17 1,638,814 +0.39(+1.71%)
Feb 14, 2008 23.06 23.16 22.61 22.78 1,544,663 -0.21(-0.93%)
Feb 13, 2008 23.14 23.17 22.75 23.00 1,392,051 +0.13(+0.56%)
Feb 12, 2008 22.93 23.15 22.61 22.87 1,499,991 +0.07(+0.29%)
Feb 11, 2008 22.89 22.96 22.34 22.80 1,996,477 -0.17(-0.74%)
Feb 08, 2008 22.92 23.15 22.70 22.97 1,127,609 -0.15(-0.66%)
Feb 07, 2008 22.74 23.49 22.74 23.12 1,624,319 +0.13(+0.58%)
Feb 06, 2008 23.46 23.58 22.86 22.99 1,802,420 +0.02(+0.08%)
Feb 05, 2008 22.93 23.61 22.90 22.97 1,230,156 -0.58(-2.48%)
Feb 04, 2008 23.87 23.88 23.31 23.55 950,915 -0.06(-0.26%)
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.