Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.26 27.29 27.04 27.17 787,729 -0.10(-0.36%)
Feb 27, 2006 27.38 27.50 27.17 27.26 497,671 -0.05(-0.18%)
Feb 24, 2006 27.21 27.32 27.04 27.31 443,047 +0.06(+0.20%)
Feb 23, 2006 27.43 27.43 27.09 27.26 404,434 -0.15(-0.54%)
Feb 22, 2006 27.06 27.51 27.04 27.40 449,646 +0.45(+1.66%)
Feb 21, 2006 27.24 27.24 26.88 26.96 482,122 -0.15(-0.54%)
Feb 17, 2006 27.12 27.22 26.94 27.10 604,532 -0.01(-0.02%)
Feb 16, 2006 26.91 27.11 26.77 27.11 460,331 +0.12(+0.43%)
Feb 15, 2006 27.04 27.06 26.82 26.99 601,854 +0.10(+0.39%)
Feb 14, 2006 26.77 27.05 26.58 26.89 759,528 +0.26(+0.99%)
Feb 13, 2006 26.78 26.86 26.52 26.63 745,267 -0.27(-1.00%)
Feb 10, 2006 26.63 26.90 26.55 26.90 608,587 +0.28(+1.06%)
Feb 09, 2006 27.31 27.61 26.58 26.61 1,097,725 -1.13(-4.06%)
Feb 08, 2006 27.63 27.99 27.42 27.74 957,921 +0.33(+1.21%)
Feb 07, 2006 27.11 27.48 27.06 27.41 788,248 +0.32(+1.20%)
Feb 06, 2006 26.85 27.23 26.79 27.09 777,935 +0.19(+0.71%)
Feb 03, 2006 27.09 27.10 26.88 26.90 631,608 -0.26(-0.95%)
Feb 02, 2006 27.73 27.77 27.12 27.15 626,176 -0.56(-2.03%)
Feb 01, 2006 27.72 27.97 27.49 27.72 749,861 -0.17(-0.61%)
Jan 31, 2006 27.86 28.02 27.53 27.89 699,518 +0.06(+0.22%)
Jan 30, 2006 27.50 27.86 27.49 27.83 452,029 +0.30(+1.09%)
Jan 27, 2006 27.59 27.78 27.39 27.53 462,643 -0.06(-0.22%)
Jan 26, 2006 27.21 27.80 27.43 27.59 732,943 +0.37(+1.37%)
Jan 25, 2006 27.25 27.37 27.04 27.21 420,955 -0.07(-0.25%)
Jan 24, 2006 27.40 27.41 27.12 27.28 426,216 -0.01(-0.02%)
Jan 23, 2006 27.15 27.61 27.15 27.29 451,808 +0.03(+0.11%)
Jan 20, 2006 27.69 27.80 27.21 27.26 685,548 -0.48(-1.74%)
Jan 19, 2006 27.83 27.95 27.73 27.74 429,977 -0.02(-0.07%)
Jan 18, 2006 27.86 28.17 27.67 27.76 444,914 -0.04(-0.15%)
Jan 17, 2006 28.11 28.13 27.58 27.80 611,098 -0.10(-0.35%)
Jan 13, 2006 27.87 27.95 27.73 27.90 542,831 +0.26(+0.95%)
Jan 12, 2006 27.77 27.86 27.56 27.64 324,795 -0.20(-0.70%)
Jan 11, 2006 27.69 27.86 27.63 27.83 347,634 +0.04(+0.13%)
Jan 10, 2006 27.80 27.83 27.50 27.80 400,038 +0.03(+0.11%)
Jan 09, 2006 27.73 27.95 27.70 27.77 513,603 -0.10(-0.35%)
Jan 06, 2006 27.86 27.86 27.59 27.86 418,651 +0.26(+0.93%)
Jan 05, 2006 27.68 27.86 27.48 27.61 658,866 -0.22(-0.79%)
Jan 04, 2006 27.22 27.88 27.22 27.83 599,304 +0.33(+1.20%)
Jan 03, 2006 27.53 27.56 26.82 27.50 921,068 +0.13(+0.49%)
Dec 30, 2005 27.32 27.54 27.18 27.36 306,844 -0.09(-0.31%)
Dec 29, 2005 27.37 27.73 27.37 27.45 241,573 -0.08(-0.29%)
Dec 28, 2005 27.40 27.65 27.29 27.53 438,449 +0.28(+1.03%)
Dec 27, 2005 27.68 27.82 27.23 27.25 362,843 -0.36(-1.29%)
Dec 23, 2005 27.56 27.68 27.43 27.60 216,087 +0.15(+0.54%)
Dec 22, 2005 27.42 27.51 27.26 27.45 303,568 +0.09(+0.31%)
Dec 21, 2005 27.59 27.63 27.18 27.37 506,360 -0.04(-0.13%)
Dec 20, 2005 27.57 27.60 27.39 27.40 452,339 -0.12(-0.45%)
Dec 19, 2005 27.55 27.68 27.43 27.53 547,834 -0.03(-0.11%)
Dec 16, 2005 27.76 27.86 27.56 27.56 1,239,987 -0.20(-0.73%)
Dec 15, 2005 27.87 27.99 27.55 27.76 532,380 -0.21(-0.77%)
Dec 14, 2005 27.93 28.14 27.80 27.97 378,007 +0.13(+0.46%)
Dec 13, 2005 27.77 27.87 27.34 27.85 602,418 +0.13(+0.49%)
Dec 12, 2005 27.83 27.89 27.43 27.71 590,370 -0.17(-0.59%)
Dec 09, 2005 27.59 28.07 27.59 27.88 502,449 +0.10(+0.35%)
Dec 08, 2005 27.71 27.91 27.54 27.78 775,683 +0.16(+0.58%)
Dec 07, 2005 27.77 27.80 27.56 27.62 537,334 -0.13(-0.46%)
Dec 06, 2005 27.75 28.12 27.66 27.75 711,667 +0.07(+0.24%)
Dec 05, 2005 27.47 27.77 27.45 27.68 834,226 +0.14(+0.51%)
Dec 02, 2005 27.41 27.58 27.33 27.54 574,274 -0.02(-0.07%)
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.