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 29, 2006 29.57 29.66 29.43 29.47 1,181,266 -0.17(-0.58%)
Sep 28, 2006 29.52 29.76 29.52 29.64 835,067 +0.03(+0.10%)
Sep 27, 2006 29.43 29.63 29.41 29.61 876,056 +0.06(+0.21%)
Sep 26, 2006 29.41 29.68 29.35 29.55 902,284 +0.09(+0.29%)
Sep 25, 2006 29.28 29.50 29.06 29.46 745,483 +0.28(+0.97%)
Sep 22, 2006 29.10 29.25 28.94 29.18 392,235 -0.01(-0.04%)
Sep 21, 2006 29.60 29.60 29.09 29.19 515,750 -0.31(-1.06%)
Sep 20, 2006 29.46 29.67 29.31 29.50 401,389 -0.01(-0.04%)
Sep 19, 2006 29.61 29.65 29.35 29.52 983,026 -0.13(-0.43%)
Sep 18, 2006 29.58 29.67 29.51 29.65 1,197,133 -0.02(-0.06%)
Sep 15, 2006 29.54 29.73 29.43 29.66 1,487,602 +0.36(+1.21%)
Sep 14, 2006 29.06 29.32 29.05 29.31 682,129 +0.16(+0.55%)
Sep 13, 2006 28.96 29.23 28.96 29.15 531,583 +0.13(+0.44%)
Sep 12, 2006 28.88 29.05 28.82 29.02 665,685 +0.25(+0.87%)
Sep 11, 2006 28.32 28.97 28.28 28.77 1,269,287 +0.48(+1.71%)
Sep 08, 2006 28.13 28.31 28.13 28.29 858,701 +0.10(+0.35%)
Sep 07, 2006 28.13 28.40 28.05 28.19 982,224 -0.09(-0.30%)
Sep 06, 2006 28.45 28.68 28.26 28.27 930,002 -0.27(-0.94%)
Sep 05, 2006 28.69 28.90 28.54 28.54 546,247 -0.13(-0.47%)
Sep 01, 2006 28.77 29.00 28.64 28.68 695,988 +0.08(+0.28%)
Aug 31, 2006 28.41 28.64 28.41 28.60 768,690 +0.11(+0.39%)
Aug 30, 2006 28.29 28.68 28.29 28.49 488,533 +0.12(+0.41%)
Aug 29, 2006 28.24 28.54 28.04 28.37 1,255,653 +0.18(+0.65%)
Aug 28, 2006 28.07 28.29 27.80 28.19 697,675 +0.06(+0.22%)
Aug 25, 2006 28.35 28.51 28.10 28.13 380,205 -0.30(-1.06%)
Aug 24, 2006 28.19 28.46 28.14 28.43 366,947 +0.23(+0.80%)
Aug 23, 2006 28.40 28.51 28.10 28.20 782,357 -0.11(-0.39%)
Aug 22, 2006 28.21 28.35 28.11 28.31 599,031 -0.02(-0.09%)
Aug 21, 2006 28.29 28.51 28.24 28.34 494,755 -0.12(-0.43%)
Aug 18, 2006 28.35 28.59 28.33 28.46 568,227 +0.08(+0.28%)
Aug 17, 2006 28.46 28.57 28.19 28.38 1,057,040 -0.16(-0.56%)
Aug 16, 2006 28.17 28.54 28.17 28.54 452,429 +0.31(+1.11%)
Aug 15, 2006 27.59 28.37 27.57 28.22 1,160,186 -0.23(-0.82%)
Aug 14, 2006 28.54 28.68 28.31 28.46 632,345 +0.07(+0.24%)
Aug 11, 2006 28.46 28.58 28.34 28.39 481,975 -0.15(-0.54%)
Aug 10, 2006 28.29 28.58 28.29 28.54 1,003,761 +0.11(+0.39%)
Aug 09, 2006 28.68 28.78 28.39 28.43 630,258 -0.04(-0.15%)
Aug 08, 2006 28.56 28.69 28.35 28.48 664,691 +0.00(+0.00%)
Aug 07, 2006 28.63 28.67 28.39 28.48 676,431 -0.10(-0.34%)
Aug 04, 2006 28.63 28.89 28.46 28.57 806,028 +0.10(+0.34%)
Aug 03, 2006 28.90 28.98 28.30 28.48 934,607 -0.50(-1.73%)
Aug 02, 2006 28.71 29.06 28.64 28.98 710,404 +0.18(+0.64%)
Aug 01, 2006 29.00 29.03 28.71 28.79 829,371 -0.09(-0.30%)
Jul 31, 2006 28.73 28.94 28.71 28.88 1,100,367 +0.09(+0.30%)
Jul 28, 2006 28.68 29.11 28.67 28.79 916,912 +0.19(+0.66%)
Jul 27, 2006 29.19 29.36 28.58 28.60 980,012 -0.46(-1.58%)
Jul 26, 2006 29.00 29.22 28.95 29.06 813,827 -0.02(-0.08%)
Jul 25, 2006 29.01 29.25 28.79 29.09 1,030,797 +0.20(+0.68%)
Jul 24, 2006 28.64 28.93 28.46 28.89 599,615 +0.40(+1.40%)
Jul 21, 2006 28.90 28.90 28.40 28.49 753,084 -0.33(-1.15%)
Jul 20, 2006 28.93 28.99 28.77 28.82 597,811 +0.00(+0.00%)
Jul 19, 2006 28.63 29.03 28.60 28.82 907,644 +0.32(+1.14%)
Jul 18, 2006 28.37 28.54 28.29 28.50 715,149 +0.08(+0.28%)
Jul 17, 2006 28.20 28.54 28.19 28.42 641,532 +0.06(+0.22%)
Jul 14, 2006 28.77 28.87 28.31 28.36 865,536 -0.47(-1.64%)
Jul 13, 2006 29.13 29.13 28.75 28.83 540,395 -0.31(-1.07%)
Jul 12, 2006 29.38 29.42 29.05 29.14 720,110 -0.22(-0.75%)
Jul 11, 2006 29.39 29.39 29.19 29.36 783,052 +0.05(+0.17%)
Jul 10, 2006 29.22 29.42 29.08 29.31 736,183 +0.21(+0.72%)
Jul 07, 2006 29.25 29.37 29.09 29.11 825,679 -0.23(-0.77%)
Jul 06, 2006 29.06 29.35 29.03 29.33 856,519 +0.26(+0.91%)
Jul 05, 2006 29.25 29.30 28.86 29.07 1,279,673 -0.12(-0.40%)
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.