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 (%)
Oct 31, 2006 25.44 25.64 25.28 25.33 1,487,930 -0.23(-0.89%)
Oct 30, 2006 25.56 25.65 25.43 25.55 1,004,388 +0.00(+0.00%)
Oct 27, 2006 25.96 26.05 25.53 25.55 1,065,482 -0.56(-2.15%)
Oct 26, 2006 25.64 26.16 25.43 26.11 1,598,411 +0.41(+1.60%)
Oct 25, 2006 26.05 26.05 25.49 25.70 1,587,780 -0.32(-1.22%)
Oct 24, 2006 26.35 26.54 25.94 26.02 2,078,049 -1.17(-4.29%)
Oct 23, 2006 27.07 27.27 26.97 27.18 591,980 +0.13(+0.49%)
Oct 20, 2006 27.20 27.22 26.96 27.05 621,062 -0.01(-0.04%)
Oct 19, 2006 27.25 27.25 26.98 27.06 690,648 -0.16(-0.59%)
Oct 18, 2006 27.15 27.29 27.09 27.22 528,648 +0.09(+0.33%)
Oct 17, 2006 27.06 27.20 26.80 27.13 689,247 +0.05(+0.18%)
Oct 16, 2006 27.13 27.19 27.02 27.08 425,862 +0.00(+0.00%)
Oct 13, 2006 26.98 27.13 26.88 27.08 499,724 +0.17(+0.64%)
Oct 12, 2006 26.93 27.02 26.87 26.91 851,825 -0.05(-0.19%)
Oct 11, 2006 26.82 27.03 26.82 26.96 788,131 +0.00(+0.00%)
Oct 10, 2006 27.02 27.05 26.84 26.96 454,791 +0.01(+0.02%)
Oct 09, 2006 27.00 27.01 26.84 26.96 284,325 -0.01(-0.04%)
Oct 06, 2006 26.96 26.98 26.82 26.97 565,396 -0.02(-0.06%)
Oct 05, 2006 26.82 27.06 26.82 26.98 803,559 +0.08(+0.29%)
Oct 04, 2006 26.92 27.01 26.80 26.91 598,788 +0.03(+0.12%)
Oct 03, 2006 26.78 26.91 26.76 26.87 995,788 +0.18(+0.69%)
Oct 02, 2006 26.71 26.79 26.56 26.69 685,283 -0.01(-0.02%)
Sep 29, 2006 26.79 26.87 26.66 26.70 1,303,938 -0.16(-0.58%)
Sep 28, 2006 26.75 26.96 26.75 26.85 921,787 +0.03(+0.10%)
Sep 27, 2006 26.66 26.84 26.65 26.82 967,033 +0.06(+0.21%)
Sep 26, 2006 26.64 26.88 26.59 26.77 995,985 +0.08(+0.29%)
Sep 25, 2006 26.53 26.73 26.32 26.69 822,900 +0.26(+0.97%)
Sep 22, 2006 26.36 26.50 26.22 26.43 432,967 -0.01(-0.04%)
Sep 21, 2006 26.81 26.81 26.35 26.45 569,310 -0.28(-1.06%)
Sep 20, 2006 26.69 26.88 26.56 26.73 443,072 -0.01(-0.04%)
Sep 19, 2006 26.82 26.86 26.58 26.74 1,085,111 -0.12(-0.43%)
Sep 18, 2006 26.80 26.88 26.73 26.86 1,321,453 -0.02(-0.06%)
Sep 15, 2006 26.76 26.93 26.66 26.87 1,642,087 +0.32(+1.21%)
Sep 14, 2006 26.33 26.56 26.31 26.55 752,967 +0.14(+0.55%)
Sep 13, 2006 26.24 26.48 26.24 26.41 586,787 +0.12(+0.44%)
Sep 12, 2006 26.16 26.32 26.11 26.29 734,815 +0.23(+0.87%)
Sep 11, 2006 25.65 26.24 25.62 26.06 1,401,100 +0.44(+1.71%)
Sep 08, 2006 25.49 25.65 25.49 25.62 947,875 +0.09(+0.35%)
Sep 07, 2006 25.49 25.72 25.41 25.54 1,084,226 -0.08(-0.30%)
Sep 06, 2006 25.77 25.98 25.60 25.61 1,026,581 -0.24(-0.94%)
Sep 05, 2006 25.99 26.19 25.85 25.86 602,974 -0.12(-0.47%)
Sep 01, 2006 26.06 26.27 25.95 25.98 768,265 +0.07(+0.28%)
Aug 31, 2006 25.74 25.95 25.74 25.91 848,517 +0.10(+0.39%)
Aug 30, 2006 25.63 25.98 25.63 25.81 539,267 +0.11(+0.41%)
Aug 29, 2006 25.59 25.86 25.40 25.70 1,386,051 +0.17(+0.65%)
Aug 28, 2006 25.43 25.63 25.19 25.54 770,127 +0.06(+0.22%)
Aug 25, 2006 25.69 25.82 25.45 25.48 419,688 -0.27(-1.06%)
Aug 24, 2006 25.54 25.79 25.49 25.75 405,053 +0.21(+0.80%)
Aug 23, 2006 25.72 25.82 25.45 25.55 863,603 -0.10(-0.39%)
Aug 22, 2006 25.55 25.68 25.47 25.65 661,239 -0.02(-0.09%)
Aug 21, 2006 25.63 25.83 25.58 25.67 546,134 -0.11(-0.43%)
Aug 18, 2006 25.69 25.90 25.66 25.78 627,236 +0.07(+0.28%)
Aug 17, 2006 25.78 25.89 25.54 25.71 1,166,811 -0.14(-0.56%)
Aug 16, 2006 25.52 25.86 25.52 25.85 499,413 +0.28(+1.11%)
Aug 15, 2006 25.00 25.70 24.98 25.57 1,280,669 -0.21(-0.82%)
Aug 14, 2006 25.85 25.98 25.65 25.78 698,013 +0.06(+0.24%)
Aug 11, 2006 25.78 25.89 25.67 25.72 532,028 -0.14(-0.54%)
Aug 10, 2006 25.62 25.89 25.62 25.86 1,108,000 +0.10(+0.39%)
Aug 09, 2006 25.98 26.07 25.72 25.76 695,709 -0.04(-0.15%)
Aug 08, 2006 25.87 25.99 25.69 25.80 733,717 +0.00(+0.00%)
Aug 07, 2006 25.94 25.97 25.72 25.80 746,678 -0.09(-0.34%)
Aug 04, 2006 25.94 26.17 25.79 25.89 889,732 +0.09(+0.34%)
Aug 03, 2006 26.18 26.25 25.64 25.80 1,031,664 -0.45(-1.73%)
Aug 02, 2006 26.01 26.32 25.94 26.25 784,178 +0.17(+0.64%)
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.