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 21.91 22.54 21.84 21.84 2,475,296 -0.99(-4.34%)
Apr 29, 2008 22.94 23.22 22.74 22.83 1,387,310 -0.26(-1.11%)
Apr 28, 2008 22.87 23.13 22.71 23.08 1,124,376 +0.10(+0.42%)
Apr 25, 2008 23.34 23.38 22.69 22.99 1,592,946 -0.29(-1.23%)
Apr 24, 2008 22.76 23.33 22.68 23.27 1,482,946 +0.55(+2.41%)
Apr 23, 2008 22.54 22.74 22.28 22.73 1,622,408 +0.38(+1.72%)
Apr 22, 2008 22.55 22.62 22.25 22.34 1,161,001 -0.40(-1.77%)
Apr 21, 2008 22.85 22.93 22.51 22.74 1,105,146 -0.27(-1.19%)
Apr 18, 2008 23.27 23.43 22.90 23.02 1,580,968 +0.21(+0.93%)
Apr 17, 2008 22.72 22.93 22.52 22.80 1,893,544 -0.06(-0.27%)
Apr 16, 2008 22.76 22.90 22.46 22.87 1,807,299 +0.33(+1.49%)
Apr 15, 2008 22.12 22.55 22.10 22.53 1,516,072 +0.52(+2.38%)
Apr 14, 2008 22.55 22.82 21.93 22.01 2,606,398 -0.77(-3.37%)
Apr 11, 2008 22.80 23.07 22.68 22.77 1,648,285 -0.21(-0.90%)
Apr 10, 2008 23.24 23.24 22.73 22.98 1,968,679 +0.01(+0.03%)
Apr 09, 2008 24.03 24.08 22.94 22.98 2,167,552 -0.52(-2.23%)
Apr 08, 2008 23.63 23.81 23.38 23.50 1,682,264 -0.35(-1.45%)
Apr 07, 2008 23.69 23.86 23.44 23.84 1,363,453 +0.24(+1.00%)
Apr 04, 2008 24.00 24.00 23.57 23.61 1,366,984 -0.49(-2.02%)
Apr 03, 2008 23.98 24.17 23.87 24.09 1,552,308 -0.22(-0.90%)
Apr 02, 2008 24.17 24.34 23.80 24.31 1,847,268 +0.15(+0.63%)
Apr 01, 2008 22.80 24.17 22.80 24.16 2,301,316 +1.02(+4.42%)
Mar 31, 2008 23.25 23.52 22.81 23.14 2,803,167 +0.16(+0.69%)
Mar 28, 2008 23.19 23.46 22.97 22.98 1,582,242 +0.04(+0.19%)
Mar 27, 2008 23.38 23.38 22.93 22.94 1,887,696 -0.25(-1.08%)
Mar 26, 2008 23.39 23.62 23.13 23.19 1,416,931 -0.43(-1.80%)
Mar 25, 2008 23.95 23.95 23.21 23.61 2,025,499 -0.11(-0.46%)
Mar 24, 2008 24.03 24.48 23.67 23.72 1,401,639 -0.43(-1.79%)
Mar 21, 2008 23.23 24.22 23.02 24.16 2,382,652 +0.00(+0.00%)
Mar 20, 2008 23.23 24.22 23.02 24.16 2,382,652 +1.14(+4.94%)
Mar 19, 2008 23.41 23.80 23.02 23.02 2,430,008 -0.13(-0.58%)
Mar 18, 2008 22.87 23.15 22.48 23.15 2,843,641 +0.45(+1.98%)
Mar 17, 2008 22.05 23.07 22.05 22.70 2,737,150 +0.18(+0.81%)
Mar 14, 2008 22.78 23.24 22.20 22.52 3,144,480 -0.60(-2.58%)
Mar 13, 2008 22.77 23.26 22.48 23.11 1,873,723 -0.06(-0.26%)
Mar 12, 2008 23.49 23.96 23.18 23.18 2,243,904 -0.37(-1.58%)
Mar 11, 2008 22.89 23.55 22.70 23.55 2,035,457 +1.20(+5.39%)
Mar 10, 2008 22.54 22.84 22.26 22.34 1,527,540 -0.24(-1.05%)
Mar 07, 2008 22.10 22.89 22.08 22.58 2,037,502 +0.23(+1.01%)
Mar 06, 2008 22.37 22.55 22.12 22.35 2,051,878 -0.20(-0.89%)
Mar 05, 2008 22.59 22.95 22.27 22.56 2,121,889 -0.02(-0.08%)
Mar 04, 2008 22.20 22.69 22.03 22.57 1,952,476 +0.10(+0.43%)
Mar 03, 2008 22.54 22.63 21.96 22.48 2,008,443 -0.13(-0.59%)
Feb 29, 2008 23.04 23.09 22.54 22.61 2,563,389 -0.61(-2.62%)
Feb 28, 2008 23.71 23.78 23.21 23.22 1,148,234 -0.75(-3.15%)
Feb 27, 2008 23.60 24.09 23.55 23.97 1,154,283 +0.29(+1.23%)
Feb 26, 2008 23.38 23.83 23.38 23.68 1,074,907 +0.17(+0.72%)
Feb 25, 2008 23.11 23.58 22.84 23.51 1,306,099 +0.32(+1.36%)
Feb 22, 2008 23.07 23.19 22.53 23.19 1,838,677 +0.12(+0.50%)
Feb 21, 2008 23.38 23.56 23.05 23.08 1,028,561 -0.29(-1.25%)
Feb 20, 2008 22.90 23.46 22.90 23.37 1,378,365 +0.23(+1.00%)
Feb 19, 2008 23.35 23.44 22.90 23.14 1,719,702 -0.04(-0.18%)
Feb 18, 2008 22.76 23.18 22.55 23.18 1,638,109 +0.00(+0.00%)
Feb 15, 2008 22.76 23.18 22.55 23.18 1,638,109 +0.39(+1.71%)
Feb 14, 2008 23.07 23.17 22.62 22.79 1,543,999 -0.21(-0.93%)
Feb 13, 2008 23.15 23.18 22.76 23.01 1,391,453 +0.13(+0.56%)
Feb 12, 2008 22.94 23.16 22.62 22.88 1,499,346 +0.07(+0.29%)
Feb 11, 2008 22.90 22.97 22.35 22.81 1,995,619 -0.17(-0.74%)
Feb 08, 2008 22.93 23.16 22.71 22.98 1,127,124 -0.15(-0.66%)
Feb 07, 2008 22.75 23.50 22.75 23.13 1,623,621 +0.13(+0.58%)
Feb 06, 2008 23.47 23.59 22.87 23.00 1,801,645 +0.02(+0.08%)
Feb 05, 2008 22.94 23.62 22.91 22.98 1,229,627 -0.58(-2.48%)
Feb 04, 2008 23.88 23.89 23.32 23.57 950,506 -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.