Cincinnati Financial (NQ: CINF )

110.41 -0.71 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.61 27.91 27.54 27.66 874,748 -0.03(-0.09%)
Sep 27, 2007 27.59 27.81 27.43 27.69 542,933 +0.29(+1.07%)
Sep 26, 2007 27.43 27.82 27.19 27.39 710,445 +0.05(+0.19%)
Sep 25, 2007 26.99 27.39 26.93 27.34 607,183 +0.16(+0.59%)
Sep 24, 2007 27.64 27.77 27.18 27.18 706,789 -0.47(-1.71%)
Sep 21, 2007 28.18 28.18 27.65 27.66 1,113,086 -0.15(-0.55%)
Sep 20, 2007 28.33 28.38 27.74 27.81 773,271 -0.54(-1.91%)
Sep 19, 2007 28.40 28.58 28.19 28.35 1,041,903 -0.26(-0.89%)
Sep 18, 2007 27.26 28.61 27.15 28.61 1,376,318 +1.39(+5.09%)
Sep 17, 2007 27.38 27.45 27.09 27.22 647,899 -0.24(-0.88%)
Sep 14, 2007 27.52 27.59 27.22 27.46 638,011 -0.17(-0.60%)
Sep 13, 2007 27.44 27.71 27.30 27.63 662,767 +0.32(+1.17%)
Sep 12, 2007 27.64 27.64 27.13 27.31 883,449 -0.35(-1.27%)
Sep 11, 2007 27.02 27.76 26.74 27.66 1,234,800 +0.81(+3.02%)
Sep 10, 2007 27.16 27.38 26.67 26.85 1,122,716 -0.20(-0.73%)
Sep 07, 2007 26.89 27.14 26.81 27.05 1,261,064 -0.26(-0.94%)
Sep 06, 2007 27.03 27.31 26.81 27.31 990,572 +0.26(+0.97%)
Sep 05, 2007 26.97 27.15 26.69 27.04 1,232,513 -0.20(-0.75%)
Sep 04, 2007 26.72 27.41 26.72 27.25 718,118 +0.33(+1.23%)
Aug 31, 2007 27.03 27.32 26.81 26.92 927,514 +0.13(+0.48%)
Aug 30, 2007 26.84 27.07 26.48 26.79 652,562 -0.40(-1.48%)
Aug 29, 2007 26.79 27.19 26.50 27.19 933,426 +0.64(+2.41%)
Aug 28, 2007 26.99 27.04 26.53 26.55 1,197,181 -0.67(-2.46%)
Aug 27, 2007 27.52 27.52 27.20 27.22 675,871 -0.24(-0.88%)
Aug 24, 2007 27.39 27.50 27.20 27.46 1,073,097 +0.12(+0.44%)
Aug 23, 2007 27.77 27.77 27.21 27.34 867,810 -0.19(-0.67%)
Aug 22, 2007 27.12 27.68 27.06 27.53 1,073,081 +0.47(+1.75%)
Aug 21, 2007 26.79 27.23 26.53 27.06 1,127,487 +0.11(+0.40%)
Aug 20, 2007 27.24 27.46 26.66 26.95 915,296 -0.30(-1.10%)
Aug 17, 2007 26.76 27.87 26.56 27.25 1,493,528 +0.88(+3.34%)
Aug 16, 2007 25.09 26.48 25.09 26.37 1,635,311 +1.00(+3.93%)
Aug 15, 2007 25.21 26.08 25.11 25.37 1,280,423 +0.09(+0.35%)
Aug 14, 2007 26.45 26.63 25.28 25.28 1,617,602 -1.24(-4.67%)
Aug 13, 2007 25.39 26.72 25.20 26.52 1,984,049 +0.61(+2.37%)
Aug 10, 2007 23.66 26.12 22.99 25.91 2,973,722 +2.33(+9.89%)
Aug 09, 2007 25.64 26.46 23.48 23.58 3,102,346 -2.05(-8.00%)
Aug 08, 2007 25.43 26.30 25.18 25.63 1,699,741 +0.20(+0.78%)
Aug 07, 2007 24.85 25.81 24.71 25.43 1,556,190 -0.03(-0.13%)
Aug 06, 2007 24.46 25.46 24.27 25.46 1,256,658 +1.01(+4.13%)
Aug 03, 2007 24.67 25.95 24.45 24.45 1,502,133 -1.21(-4.71%)
Aug 02, 2007 25.52 26.10 25.43 25.66 1,243,640 +0.08(+0.32%)
Aug 01, 2007 24.94 25.63 24.59 25.57 1,886,816 +0.54(+2.14%)
Jul 31, 2007 25.73 25.92 25.02 25.04 1,256,987 -0.59(-2.29%)
Jul 30, 2007 25.71 25.72 25.15 25.63 1,343,204 +0.01(+0.02%)
Jul 27, 2007 26.38 26.38 25.61 25.62 1,102,838 -0.65(-2.46%)
Jul 26, 2007 26.62 26.86 26.01 26.26 1,791,364 -0.57(-2.12%)
Jul 25, 2007 26.09 26.85 26.06 26.83 1,924,114 +0.88(+3.40%)
Jul 24, 2007 26.72 26.72 25.84 25.95 1,282,591 -0.89(-3.33%)
Jul 23, 2007 26.90 27.18 26.83 26.85 649,440 +0.03(+0.12%)
Jul 20, 2007 27.43 27.43 26.68 26.81 1,499,939 -0.63(-2.30%)
Jul 19, 2007 27.56 27.67 27.34 27.45 820,229 -0.10(-0.35%)
Jul 18, 2007 27.78 27.95 27.28 27.54 1,182,975 -0.37(-1.33%)
Jul 17, 2007 28.16 28.32 27.91 27.91 721,999 -0.13(-0.48%)
Jul 16, 2007 28.02 28.30 28.00 28.05 949,220 +0.13(+0.48%)
Jul 13, 2007 27.99 28.01 27.80 27.91 673,939 -0.03(-0.11%)
Jul 12, 2007 27.68 27.94 27.52 27.94 772,203 +0.36(+1.30%)
Jul 11, 2007 27.41 27.62 27.32 27.59 749,844 +0.17(+0.63%)
Jul 10, 2007 28.09 28.25 27.37 27.41 1,307,485 -0.89(-3.14%)
Jul 09, 2007 28.22 28.41 28.21 28.30 942,084 +0.07(+0.25%)
Jul 06, 2007 27.91 28.35 27.91 28.23 861,147 +0.20(+0.73%)
Jul 05, 2007 28.01 28.22 27.92 28.03 926,913 -0.03(-0.09%)
Jul 03, 2007 28.28 28.40 28.04 28.05 547,470 -0.08(-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.