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 (%)
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%)
Jul 03, 2006 28.89 29.21 28.85 29.19 553,646 +0.40(+1.38%)
Jun 30, 2006 28.66 28.89 28.59 28.79 2,614,752 +0.26(+0.92%)
Jun 29, 2006 28.50 28.63 28.30 28.52 1,472,928 +0.14(+0.50%)
Jun 28, 2006 28.04 28.42 27.89 28.38 997,388 +0.38(+1.36%)
Jun 27, 2006 28.04 28.23 27.91 28.00 732,336 -0.07(-0.26%)
Jun 26, 2006 27.80 28.13 27.50 28.08 872,163 +0.28(+1.01%)
Jun 23, 2006 27.93 28.03 27.73 27.80 899,905 -0.20(-0.72%)
Jun 22, 2006 28.32 28.33 28.00 28.00 602,444 -0.25(-0.89%)
Jun 21, 2006 28.24 28.51 28.22 28.25 610,484 -0.15(-0.54%)
Jun 20, 2006 28.35 28.51 28.21 28.40 757,426 +0.04(+0.13%)
Jun 19, 2006 28.59 28.75 28.25 28.37 696,785 -0.23(-0.79%)
Jun 16, 2006 28.66 28.77 28.53 28.59 952,434 -0.15(-0.53%)
Jun 15, 2006 28.54 28.86 27.71 28.75 1,138,089 +0.22(+0.77%)
Jun 14, 2006 28.78 28.78 28.30 28.52 1,241,476 -0.15(-0.53%)
Jun 13, 2006 28.79 29.05 28.60 28.68 2,512,810 +0.21(+0.73%)
Jun 12, 2006 28.40 28.75 28.40 28.47 868,041 -0.13(-0.45%)
Jun 09, 2006 28.72 28.86 28.53 28.60 645,278 -0.18(-0.62%)
Jun 08, 2006 28.37 28.82 28.14 28.78 1,225,156 +0.39(+1.38%)
Jun 07, 2006 28.16 28.56 28.13 28.38 720,200 +0.25(+0.87%)
Jun 06, 2006 27.94 28.30 27.73 28.14 898,751 +0.13(+0.46%)
Jun 05, 2006 28.41 28.49 27.95 28.01 677,890 -0.43(-1.53%)
Jun 02, 2006 28.23 28.56 28.07 28.45 784,297 +0.07(+0.26%)
Jun 01, 2006 28.11 28.38 27.88 28.37 1,190,057 +0.30(+1.07%)
May 31, 2006 27.32 28.07 27.32 28.07 1,642,361 +0.75(+2.73%)
May 30, 2006 27.55 27.62 27.32 27.32 767,880 -0.22(-0.80%)
May 26, 2006 27.67 27.71 27.39 27.55 401,735 +0.06(+0.20%)
May 25, 2006 27.65 27.67 27.11 27.49 669,542 +0.13(+0.49%)
May 24, 2006 27.35 27.62 27.23 27.36 743,900 +0.01(+0.02%)
May 23, 2006 27.42 27.62 27.35 27.35 490,927 -0.13(-0.49%)
May 22, 2006 27.25 27.72 27.25 27.48 819,021 +0.09(+0.31%)
May 19, 2006 27.22 27.55 27.16 27.40 759,234 +0.24(+0.90%)
May 18, 2006 27.28 27.44 27.13 27.15 506,243 -0.17(-0.63%)
May 17, 2006 27.29 27.60 27.23 27.32 748,566 -0.07(-0.25%)
May 16, 2006 27.78 27.79 27.32 27.39 627,557 -0.29(-1.04%)
May 15, 2006 26.99 27.70 26.92 27.68 928,799 +0.69(+2.54%)
May 12, 2006 27.23 27.39 26.98 26.99 489,144 -0.17(-0.63%)
May 11, 2006 27.31 27.40 27.15 27.17 490,545 -0.08(-0.29%)
May 10, 2006 27.21 27.37 27.10 27.25 362,671 +0.02(+0.07%)
May 09, 2006 27.13 27.36 27.09 27.23 448,026 +0.05(+0.18%)
May 08, 2006 27.07 27.34 27.06 27.18 576,741 -0.01(-0.02%)
May 05, 2006 26.99 27.25 26.86 27.18 603,494 +0.40(+1.49%)
May 04, 2006 26.98 27.17 26.79 26.79 681,396 -0.19(-0.70%)
May 03, 2006 26.47 27.10 26.33 26.98 1,071,740 +0.84(+3.21%)
May 02, 2006 25.85 26.19 25.67 26.14 589,308 +0.39(+1.52%)
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.