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 (%)
Sep 30, 2005 25.67 25.70 25.41 25.66 723,641 +0.02(+0.07%)
Sep 29, 2005 25.42 25.67 25.19 25.65 943,863 +0.37(+1.45%)
Sep 28, 2005 25.38 25.47 25.08 25.28 439,015 +0.07(+0.29%)
Sep 27, 2005 25.06 25.35 24.91 25.20 832,326 +0.27(+1.08%)
Sep 26, 2005 25.11 25.21 24.77 24.93 589,698 -0.17(-0.68%)
Sep 23, 2005 25.11 25.17 24.87 25.11 504,886 +0.17(+0.66%)
Sep 22, 2005 24.94 25.04 24.56 24.94 1,000,149 +0.15(+0.59%)
Sep 21, 2005 24.90 25.06 24.79 24.79 1,006,121 -0.41(-1.63%)
Sep 20, 2005 25.52 25.93 25.06 25.20 1,216,347 -0.22(-0.87%)
Sep 19, 2005 25.70 25.77 25.32 25.42 792,157 -0.32(-1.24%)
Sep 16, 2005 25.73 25.82 25.36 25.74 3,464,004 +0.16(+0.62%)
Sep 15, 2005 25.49 25.59 25.25 25.58 1,103,111 +0.10(+0.38%)
Sep 14, 2005 25.76 25.76 25.43 25.49 504,857 -0.25(-0.98%)
Sep 13, 2005 25.89 25.93 25.27 25.74 1,241,032 -0.13(-0.50%)
Sep 12, 2005 25.50 25.92 25.35 25.87 1,310,591 +0.44(+1.73%)
Sep 09, 2005 25.26 25.49 25.13 25.42 519,384 +0.23(+0.92%)
Sep 08, 2005 25.43 25.46 25.19 25.19 659,518 -0.35(-1.37%)
Sep 07, 2005 25.55 25.60 25.21 25.54 581,111 +0.12(+0.48%)
Sep 06, 2005 25.30 25.51 25.09 25.42 592,151 +0.23(+0.92%)
Sep 02, 2005 25.30 25.30 25.06 25.19 539,710 -0.01(-0.05%)
Sep 01, 2005 25.17 25.20 24.81 25.20 697,557 +0.12(+0.49%)
Aug 31, 2005 24.63 25.11 24.44 25.08 824,679 +0.30(+1.21%)
Aug 30, 2005 24.86 24.97 24.57 24.78 610,224 -0.27(-1.08%)
Aug 29, 2005 24.95 25.09 24.63 25.05 628,467 -0.01(-0.05%)
Aug 26, 2005 25.31 25.31 24.99 25.06 343,603 -0.18(-0.73%)
Aug 25, 2005 25.03 25.25 24.98 25.24 499,346 +0.17(+0.68%)
Aug 24, 2005 25.39 25.55 25.05 25.07 418,056 -0.29(-1.14%)
Aug 23, 2005 25.35 25.64 25.30 25.36 504,775 -0.17(-0.67%)
Aug 22, 2005 25.66 25.79 25.35 25.53 377,833 +0.05(+0.19%)
Aug 19, 2005 25.71 25.71 25.36 25.48 585,825 +0.17(+0.68%)
Aug 18, 2005 25.27 25.39 25.09 25.31 385,398 +0.01(+0.02%)
Aug 17, 2005 25.27 25.41 25.09 25.30 514,480 -0.02(-0.07%)
Aug 16, 2005 25.36 25.62 25.28 25.32 484,409 -0.19(-0.74%)
Aug 15, 2005 25.68 25.68 25.31 25.51 957,878 -0.09(-0.34%)
Aug 12, 2005 25.84 25.84 25.52 25.60 569,789 -0.25(-0.95%)
Aug 11, 2005 25.85 25.87 25.62 25.84 468,346 +0.18(+0.69%)
Aug 10, 2005 25.93 26.12 25.60 25.66 565,371 -0.12(-0.48%)
Aug 09, 2005 25.89 26.01 25.67 25.79 489,864 -0.03(-0.12%)
Aug 08, 2005 25.77 25.82 25.42 25.82 742,508 +0.21(+0.84%)
Aug 05, 2005 25.67 25.79 25.52 25.60 639,854 -0.17(-0.64%)
Aug 04, 2005 25.82 25.88 25.61 25.77 942,254 +0.07(+0.29%)
Aug 03, 2005 25.38 25.80 25.21 25.69 876,916 +0.12(+0.46%)
Aug 02, 2005 25.12 25.80 25.03 25.58 915,312 +0.41(+1.63%)
Aug 01, 2005 25.37 25.41 25.02 25.17 543,694 -0.09(-0.34%)
Jul 29, 2005 25.42 25.45 25.16 25.25 623,107 -0.06(-0.24%)
Jul 28, 2005 25.20 25.42 25.19 25.31 491,155 +0.16(+0.63%)
Jul 27, 2005 24.93 25.21 24.92 25.16 547,827 +0.07(+0.29%)
Jul 26, 2005 25.06 25.18 24.90 25.08 389,490 +0.02(+0.10%)
Jul 25, 2005 25.13 25.16 24.92 25.06 477,322 +0.09(+0.37%)
Jul 22, 2005 24.97 25.04 24.72 24.97 423,942 +0.07(+0.27%)
Jul 21, 2005 25.12 25.17 24.78 24.90 477,727 -0.20(-0.78%)
Jul 20, 2005 25.17 25.17 24.70 25.09 1,151,764 +0.18(+0.74%)
Jul 19, 2005 24.52 24.94 24.48 24.91 802,765 +0.37(+1.52%)
Jul 18, 2005 24.49 24.73 24.49 24.54 690,407 -0.03(-0.12%)
Jul 15, 2005 24.53 24.65 24.41 24.57 663,607 +0.09(+0.38%)
Jul 14, 2005 24.71 24.73 24.33 24.48 596,425 -0.09(-0.37%)
Jul 13, 2005 24.66 24.77 24.49 24.57 365,663 -0.09(-0.35%)
Jul 12, 2005 24.81 24.81 24.58 24.65 307,373 -0.09(-0.35%)
Jul 11, 2005 24.70 24.87 24.35 24.74 502,650 +0.16(+0.65%)
Jul 08, 2005 24.55 24.60 24.21 24.58 387,458 +0.07(+0.30%)
Jul 07, 2005 23.97 24.54 23.89 24.51 586,404 +0.17(+0.68%)
Jul 06, 2005 24.70 24.73 24.31 24.34 561,287 -0.37(-1.51%)
Jul 05, 2005 24.49 24.79 24.37 24.71 540,766 +0.17(+0.67%)
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.