Skip to main content

Cincinnati Financial (NQ: CINF )

123.40 +0.11 (+0.09%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.47 26.76 26.41 26.52 912,361 -0.02(-0.09%)
Sep 27, 2007 26.45 26.66 26.30 26.55 566,279 +0.28(+1.07%)
Sep 26, 2007 26.30 26.67 26.07 26.27 740,994 +0.05(+0.19%)
Sep 25, 2007 25.88 26.27 25.82 26.22 633,292 +0.15(+0.59%)
Sep 24, 2007 26.50 26.62 26.06 26.06 737,181 -0.45(-1.71%)
Sep 21, 2007 27.02 27.02 26.51 26.52 1,160,948 -0.15(-0.55%)
Sep 20, 2007 27.17 27.21 26.60 26.66 806,521 -0.52(-1.91%)
Sep 19, 2007 27.23 27.40 27.02 27.18 1,086,704 -0.24(-0.89%)
Sep 18, 2007 26.14 27.43 26.03 27.43 1,435,499 +1.33(+5.09%)
Sep 17, 2007 26.25 26.32 25.98 26.10 675,759 -0.23(-0.88%)
Sep 14, 2007 26.38 26.45 26.10 26.33 665,445 -0.16(-0.60%)
Sep 13, 2007 26.31 26.57 26.17 26.49 691,265 +0.31(+1.17%)
Sep 12, 2007 26.50 26.50 26.01 26.19 921,437 -0.34(-1.27%)
Sep 11, 2007 25.90 26.61 25.63 26.52 1,287,896 +0.78(+3.02%)
Sep 10, 2007 26.04 26.25 25.57 25.74 1,170,993 -0.19(-0.73%)
Sep 07, 2007 25.78 26.02 25.70 25.93 1,315,289 -0.25(-0.94%)
Sep 06, 2007 25.92 26.19 25.71 26.18 1,033,166 +0.25(+0.97%)
Sep 05, 2007 25.85 26.03 25.59 25.93 1,285,510 -0.20(-0.75%)
Sep 04, 2007 25.62 26.28 25.62 26.12 748,997 +0.32(+1.23%)
Aug 31, 2007 25.92 26.19 25.71 25.81 967,397 +0.12(+0.48%)
Aug 30, 2007 25.73 25.95 25.39 25.68 680,622 -0.39(-1.48%)
Aug 29, 2007 25.69 26.07 25.41 26.07 973,563 +0.61(+2.41%)
Aug 28, 2007 25.87 25.92 25.44 25.46 1,248,659 -0.64(-2.46%)
Aug 27, 2007 26.38 26.38 26.08 26.10 704,933 -0.23(-0.88%)
Aug 24, 2007 26.27 26.37 26.08 26.33 1,119,239 +0.12(+0.44%)
Aug 23, 2007 26.63 26.63 26.09 26.22 905,126 -0.18(-0.67%)
Aug 22, 2007 26.00 26.54 25.95 26.39 1,119,223 +0.45(+1.75%)
Aug 21, 2007 25.68 26.11 25.44 25.94 1,175,968 +0.10(+0.40%)
Aug 20, 2007 26.12 26.33 25.56 25.84 954,653 -0.29(-1.10%)
Aug 17, 2007 25.65 26.72 25.47 26.12 1,557,749 +0.85(+3.34%)
Aug 16, 2007 24.05 25.39 24.05 25.28 1,705,628 +0.96(+3.93%)
Aug 15, 2007 24.17 25.00 24.08 24.32 1,335,481 +0.09(+0.35%)
Aug 14, 2007 25.36 25.54 24.24 24.24 1,687,158 -1.19(-4.67%)
Aug 13, 2007 24.34 25.62 24.16 25.43 2,069,362 +0.59(+2.37%)
Aug 10, 2007 22.68 25.04 22.05 24.84 3,101,591 +2.24(+9.89%)
Aug 09, 2007 24.59 25.36 22.51 22.60 3,235,745 -1.97(-8.00%)
Aug 08, 2007 24.38 25.21 24.15 24.57 1,772,829 +0.19(+0.78%)
Aug 07, 2007 23.83 24.75 23.69 24.38 1,623,105 -0.03(-0.13%)
Aug 06, 2007 23.45 24.41 23.27 24.41 1,310,694 +0.97(+4.13%)
Aug 03, 2007 23.65 24.88 23.44 23.44 1,566,724 -1.16(-4.70%)
Aug 02, 2007 24.46 25.03 24.38 24.60 1,297,116 +0.08(+0.32%)
Aug 01, 2007 23.91 24.57 23.58 24.52 1,967,948 +0.51(+2.14%)
Jul 31, 2007 24.67 24.85 23.99 24.01 1,311,037 -0.56(-2.29%)
Jul 30, 2007 24.65 24.66 24.12 24.57 1,400,961 +0.01(+0.02%)
Jul 27, 2007 25.29 25.29 24.56 24.56 1,150,259 -0.62(-2.46%)
Jul 26, 2007 25.52 25.76 24.94 25.18 1,868,392 -0.54(-2.12%)
Jul 25, 2007 25.02 25.74 24.99 25.73 2,006,850 +0.85(+3.40%)
Jul 24, 2007 25.62 25.62 24.77 24.88 1,337,742 -0.86(-3.33%)
Jul 23, 2007 25.79 26.06 25.72 25.74 677,366 +0.03(+0.12%)
Jul 20, 2007 26.30 26.30 25.58 25.71 1,564,436 -0.61(-2.30%)
Jul 19, 2007 26.42 26.53 26.21 26.31 855,498 -0.09(-0.35%)
Jul 18, 2007 26.64 26.80 26.16 26.41 1,233,842 -0.36(-1.33%)
Jul 17, 2007 27.00 27.15 26.76 26.76 753,045 -0.13(-0.48%)
Jul 16, 2007 26.87 27.13 26.84 26.89 990,036 +0.13(+0.48%)
Jul 13, 2007 26.83 26.86 26.66 26.76 702,918 -0.03(-0.11%)
Jul 12, 2007 26.54 26.79 26.39 26.79 805,407 +0.34(+1.30%)
Jul 11, 2007 26.28 26.49 26.19 26.45 782,087 +0.17(+0.63%)
Jul 10, 2007 26.93 27.09 26.24 26.28 1,363,706 -0.85(-3.14%)
Jul 09, 2007 27.06 27.24 27.05 27.13 982,593 +0.07(+0.25%)
Jul 06, 2007 26.76 27.18 26.76 27.07 898,176 +0.20(+0.73%)
Jul 05, 2007 26.86 27.06 26.77 26.87 966,770 -0.02(-0.09%)
Jul 03, 2007 27.12 27.23 26.88 26.90 571,011 -0.07(-0.27%)
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.