Cincinnati Financial (NQ: CINF )

104.89 -2.05 (-1.92%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.84 30.93 30.69 30.74 1,132,566 -0.18(-0.58%)
Sep 28, 2006 30.79 31.04 30.79 30.91 800,640 +0.03(+0.10%)
Sep 27, 2006 30.70 30.90 30.68 30.88 839,939 +0.06(+0.21%)
Sep 26, 2006 30.67 30.95 30.61 30.82 865,086 +0.09(+0.29%)
Sep 25, 2006 30.54 30.77 30.31 30.73 714,749 +0.29(+0.97%)
Sep 22, 2006 30.35 30.51 30.19 30.43 376,064 -0.01(-0.04%)
Sep 21, 2006 30.87 30.87 30.34 30.45 494,487 -0.33(-1.06%)
Sep 20, 2006 30.73 30.95 30.58 30.77 384,841 -0.01(-0.04%)
Sep 19, 2006 30.88 30.93 30.61 30.79 942,499 -0.13(-0.43%)
Sep 18, 2006 30.85 30.95 30.78 30.92 1,147,779 -0.02(-0.06%)
Sep 15, 2006 30.81 31.01 30.69 30.94 1,426,273 +0.37(+1.21%)
Sep 14, 2006 30.31 30.58 30.29 30.57 654,007 +0.17(+0.55%)
Sep 13, 2006 30.20 30.49 30.20 30.40 509,668 +0.13(+0.44%)
Sep 12, 2006 30.12 30.30 30.06 30.27 638,241 +0.26(+0.87%)
Sep 11, 2006 29.53 30.21 29.50 30.01 1,216,958 +0.50(+1.71%)
Sep 08, 2006 29.34 29.53 29.34 29.50 823,299 +0.10(+0.35%)
Sep 07, 2006 29.34 29.62 29.25 29.40 941,730 -0.09(-0.30%)
Sep 06, 2006 29.67 29.91 29.48 29.49 891,661 -0.28(-0.94%)
Sep 05, 2006 29.92 30.15 29.76 29.77 523,727 -0.14(-0.47%)
Sep 01, 2006 30.01 30.24 29.87 29.91 667,294 +0.08(+0.28%)
Aug 31, 2006 29.63 29.87 29.63 29.83 737,000 +0.11(+0.39%)
Aug 30, 2006 29.51 29.91 29.51 29.71 468,393 +0.12(+0.41%)
Aug 29, 2006 29.46 29.77 29.24 29.59 1,203,887 +0.19(+0.65%)
Aug 28, 2006 29.28 29.51 29.00 29.40 668,912 +0.06(+0.22%)
Aug 25, 2006 29.57 29.73 29.30 29.34 364,530 -0.31(-1.06%)
Aug 24, 2006 29.40 29.69 29.35 29.65 351,819 +0.24(+0.80%)
Aug 23, 2006 29.62 29.73 29.30 29.41 750,103 -0.11(-0.39%)
Aug 22, 2006 29.42 29.57 29.32 29.53 574,335 -0.03(-0.09%)
Aug 21, 2006 29.51 29.74 29.45 29.55 474,358 -0.13(-0.43%)
Aug 18, 2006 29.57 29.82 29.55 29.68 544,801 +0.08(+0.28%)
Aug 17, 2006 29.68 29.80 29.40 29.60 1,013,462 -0.17(-0.56%)
Aug 16, 2006 29.38 29.77 29.38 29.76 433,777 +0.33(+1.11%)
Aug 15, 2006 28.78 29.59 28.76 29.44 1,112,355 -0.24(-0.82%)
Aug 14, 2006 29.76 29.91 29.53 29.68 606,275 +0.07(+0.24%)
Aug 11, 2006 29.68 29.81 29.55 29.61 462,105 -0.16(-0.54%)
Aug 10, 2006 29.50 29.81 29.50 29.77 962,379 +0.11(+0.39%)
Aug 09, 2006 29.91 30.02 29.61 29.66 604,274 -0.04(-0.15%)
Aug 08, 2006 29.79 29.92 29.57 29.70 637,287 +0.00(+0.00%)
Aug 07, 2006 29.86 29.90 29.61 29.70 648,544 -0.10(-0.34%)
Aug 04, 2006 29.86 30.13 29.69 29.80 772,798 +0.10(+0.34%)
Aug 03, 2006 30.14 30.22 29.52 29.70 896,076 -0.52(-1.73%)
Aug 02, 2006 29.94 30.31 29.87 30.22 681,116 +0.19(+0.64%)
Aug 01, 2006 30.24 30.28 29.95 30.03 795,179 -0.09(-0.30%)
Jul 31, 2006 29.96 30.18 29.94 30.12 1,055,003 +0.09(+0.30%)
Jul 28, 2006 29.91 30.36 29.90 30.03 879,111 +0.20(+0.66%)
Jul 27, 2006 30.45 30.63 29.81 29.83 939,609 -0.48(-1.58%)
Jul 26, 2006 30.24 30.47 30.20 30.31 780,276 -0.03(-0.08%)
Jul 25, 2006 30.26 30.51 30.03 30.34 988,300 +0.20(+0.68%)
Jul 24, 2006 29.87 30.17 29.68 30.13 574,895 +0.42(+1.40%)
Jul 21, 2006 30.15 30.15 29.62 29.72 722,037 -0.34(-1.15%)
Jul 20, 2006 30.17 30.24 30.01 30.06 573,165 +0.00(+0.00%)
Jul 19, 2006 29.86 30.28 29.83 30.06 870,225 +0.34(+1.14%)
Jul 18, 2006 29.59 29.76 29.50 29.73 685,666 +0.08(+0.28%)
Jul 17, 2006 29.41 29.76 29.40 29.64 615,084 +0.06(+0.22%)
Jul 14, 2006 30.01 30.11 29.53 29.58 829,853 -0.49(-1.64%)
Jul 13, 2006 30.38 30.38 29.99 30.07 518,116 -0.33(-1.07%)
Jul 12, 2006 30.65 30.68 30.30 30.40 690,422 -0.23(-0.75%)
Jul 11, 2006 30.66 30.66 30.44 30.63 750,770 +0.05(+0.17%)
Jul 10, 2006 30.48 30.68 30.33 30.58 705,833 +0.22(+0.72%)
Jul 07, 2006 30.51 30.63 30.34 30.36 791,639 -0.24(-0.77%)
Jul 06, 2006 30.31 30.61 30.28 30.59 821,208 +0.27(+0.91%)
Jul 05, 2006 30.51 30.56 30.10 30.32 1,226,916 -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.