Skip to main content

Cincinnati Financial (NQ: CINF )

115.67 +2.00 (+1.76%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.82 18.20 17.80 18.03 1,751,516 +0.08(+0.44%)
Aug 28, 2008 17.76 17.97 17.57 17.95 3,258,636 +0.38(+2.18%)
Aug 27, 2008 17.12 17.59 16.92 17.57 1,958,669 +0.40(+2.34%)
Aug 26, 2008 16.83 17.22 16.73 17.17 1,416,555 +0.35(+2.10%)
Aug 25, 2008 16.98 17.06 16.81 16.81 1,254,235 -0.34(-1.99%)
Aug 22, 2008 16.60 17.15 16.59 17.15 1,428,570 +0.50(+3.03%)
Aug 21, 2008 16.62 16.81 16.49 16.65 1,334,663 -0.14(-0.83%)
Aug 20, 2008 16.70 16.96 16.42 16.79 1,559,751 +0.09(+0.51%)
Aug 19, 2008 16.83 17.00 16.45 16.70 1,996,043 -0.18(-1.05%)
Aug 18, 2008 17.40 17.66 16.85 16.88 1,768,062 -0.57(-3.28%)
Aug 15, 2008 17.25 17.73 17.05 17.45 2,089,209 +0.26(+1.52%)
Aug 14, 2008 16.64 17.24 16.48 17.19 2,097,552 +0.49(+2.91%)
Aug 13, 2008 16.70 17.06 16.39 16.70 2,059,511 -0.19(-1.12%)
Aug 12, 2008 17.18 17.34 16.79 16.89 2,048,748 -0.43(-2.46%)
Aug 11, 2008 17.15 17.66 16.81 17.32 1,908,269 +0.15(+0.89%)
Aug 08, 2008 16.61 17.21 16.61 17.17 2,302,424 +0.53(+3.18%)
Aug 07, 2008 17.28 17.52 16.59 16.64 3,419,026 -0.82(-4.67%)
Aug 06, 2008 17.62 17.73 17.27 17.45 2,468,434 -0.11(-0.62%)
Aug 05, 2008 16.97 17.56 16.93 17.56 2,163,692 +0.64(+3.77%)
Aug 04, 2008 17.17 17.19 16.62 16.92 2,661,495 +0.00(+0.00%)
Aug 01, 2008 17.17 17.22 16.62 16.92 2,347,534 -0.01(-0.07%)
Jul 31, 2008 16.57 17.18 16.53 16.93 3,225,341 +0.18(+1.05%)
Jul 30, 2008 16.84 16.88 16.44 16.76 2,277,986 -0.06(-0.36%)
Jul 29, 2008 16.82 16.82 15.91 16.82 3,111,183 +0.95(+5.98%)
Jul 28, 2008 16.22 16.40 15.82 15.87 2,593,015 -0.46(-2.79%)
Jul 25, 2008 16.45 16.67 16.13 16.33 3,093,087 -0.11(-0.67%)
Jul 24, 2008 16.79 16.95 16.42 16.44 4,682,514 -0.38(-2.24%)
Jul 23, 2008 16.42 16.93 16.25 16.81 4,725,972 +0.43(+2.64%)
Jul 22, 2008 15.43 16.39 15.02 16.38 4,852,359 +1.00(+6.48%)
Jul 21, 2008 15.19 15.68 15.09 15.38 5,347,930 +0.14(+0.92%)
Jul 18, 2008 14.89 15.34 14.48 15.24 4,754,968 +0.33(+2.24%)
Jul 17, 2008 14.63 14.99 14.15 14.91 6,939,368 +0.89(+6.38%)
Jul 16, 2008 13.25 14.02 13.15 14.02 4,707,520 +0.74(+5.54%)
Jul 15, 2008 13.59 13.86 13.19 13.28 4,633,470 -0.33(-2.46%)
Jul 14, 2008 14.39 14.57 13.61 13.61 3,576,172 -0.55(-3.91%)
Jul 11, 2008 14.36 14.65 13.96 14.17 4,050,897 -0.26(-1.81%)
Jul 10, 2008 14.71 14.77 14.31 14.43 3,917,990 -0.15(-1.04%)
Jul 09, 2008 15.52 15.54 14.53 14.58 3,628,612 -0.84(-5.44%)
Jul 08, 2008 14.93 15.44 14.77 15.42 4,078,082 +0.61(+4.11%)
Jul 07, 2008 15.38 15.49 14.76 14.81 3,978,936 -0.44(-2.91%)
Jul 04, 2008 15.52 15.76 15.23 15.26 2,281,396 +0.00(+0.00%)
Jul 03, 2008 15.52 15.76 15.23 15.26 2,281,396 -0.10(-0.63%)
Jul 02, 2008 15.44 15.79 15.34 15.35 3,616,610 +0.02(+0.16%)
Jul 01, 2008 15.07 15.59 14.92 15.33 6,633,605 -0.12(-0.79%)
Jun 30, 2008 15.74 15.92 15.43 15.45 4,029,544 -0.42(-2.64%)
Jun 27, 2008 16.13 16.30 15.82 15.87 6,037,958 -0.19(-1.21%)
Jun 26, 2008 16.25 16.43 16.05 16.06 2,920,940 -0.33(-2.04%)
Jun 25, 2008 16.50 16.83 16.31 16.40 3,586,164 +0.09(+0.52%)
Jun 24, 2008 16.38 16.60 16.17 16.31 3,256,291 -0.01(-0.04%)
Jun 23, 2008 17.50 17.63 16.26 16.32 5,138,220 -1.20(-6.84%)
Jun 20, 2008 17.18 17.75 16.81 17.52 6,440,992 +0.12(+0.70%)
Jun 19, 2008 16.96 17.45 16.74 17.40 5,052,204 +0.24(+1.38%)
Jun 18, 2008 17.48 17.75 16.73 17.16 6,895,135 -0.95(-5.24%)
Jun 17, 2008 19.11 19.31 18.08 18.11 4,193,339 -1.05(-5.49%)
Jun 16, 2008 19.07 19.34 18.92 19.16 2,040,694 -0.06(-0.32%)
Jun 13, 2008 19.60 19.98 18.95 19.22 3,107,330 -0.41(-2.08%)
Jun 12, 2008 19.52 19.99 19.43 19.63 1,774,919 +0.13(+0.66%)
Jun 11, 2008 20.15 20.43 19.50 19.50 2,095,425 -0.76(-3.75%)
Jun 10, 2008 20.31 20.48 20.09 20.26 1,589,625 +0.01(+0.06%)
Jun 09, 2008 20.47 20.69 20.07 20.25 1,881,716 -0.01(-0.03%)
Jun 06, 2008 21.13 21.28 20.26 20.26 2,295,516 -1.06(-4.99%)
Jun 05, 2008 21.08 21.33 20.93 21.32 1,348,914 +0.37(+1.77%)
Jun 04, 2008 20.96 21.14 20.85 20.95 1,812,633 +0.04(+0.20%)
Jun 03, 2008 21.20 21.26 20.71 20.91 1,477,458 -0.23(-1.06%)
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.