Skip to main content

Cincinnati Financial (NQ: CINF )

135.83 -0.47 (-0.34%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.25 23.27 23.01 23.24 799,133 +0.02(+0.07%)
Sep 29, 2005 23.02 23.25 22.81 23.22 1,042,330 +0.33(+1.45%)
Sep 28, 2005 22.98 23.07 22.71 22.89 484,814 +0.07(+0.29%)
Sep 27, 2005 22.69 22.95 22.56 22.82 919,157 +0.24(+1.08%)
Sep 26, 2005 22.73 22.83 22.43 22.58 651,217 -0.16(-0.68%)
Sep 23, 2005 22.73 22.80 22.52 22.73 557,557 +0.15(+0.66%)
Sep 22, 2005 22.58 22.67 22.24 22.58 1,104,487 +0.13(+0.59%)
Sep 21, 2005 22.55 22.69 22.45 22.45 1,111,082 -0.37(-1.63%)
Sep 20, 2005 23.11 23.48 22.69 22.82 1,343,240 -0.20(-0.87%)
Sep 19, 2005 23.27 23.33 22.93 23.02 874,797 -0.29(-1.24%)
Sep 16, 2005 23.30 23.38 22.97 23.31 3,825,379 +0.14(+0.62%)
Sep 15, 2005 23.08 23.17 22.87 23.17 1,218,191 +0.09(+0.38%)
Sep 14, 2005 23.33 23.33 23.03 23.08 557,525 -0.23(-0.98%)
Sep 13, 2005 23.44 23.48 22.88 23.31 1,370,500 -0.12(-0.50%)
Sep 12, 2005 23.09 23.47 22.96 23.42 1,447,315 +0.40(+1.73%)
Sep 09, 2005 22.87 23.08 22.76 23.02 573,567 +0.21(+0.92%)
Sep 08, 2005 23.03 23.05 22.81 22.81 728,321 -0.32(-1.37%)
Sep 07, 2005 23.13 23.18 22.83 23.13 641,734 +0.11(+0.48%)
Sep 06, 2005 22.91 23.10 22.72 23.02 653,926 +0.21(+0.92%)
Sep 02, 2005 22.91 22.91 22.70 22.81 596,014 -0.01(-0.05%)
Sep 01, 2005 22.80 22.82 22.47 22.82 770,329 +0.11(+0.49%)
Aug 31, 2005 22.30 22.73 22.13 22.71 910,712 +0.27(+1.21%)
Aug 30, 2005 22.51 22.61 22.25 22.43 673,884 -0.24(-1.08%)
Aug 29, 2005 22.60 22.72 22.30 22.68 694,031 -0.01(-0.05%)
Aug 26, 2005 22.92 22.92 22.63 22.69 379,448 -0.17(-0.73%)
Aug 25, 2005 22.67 22.86 22.62 22.86 551,439 +0.16(+0.68%)
Aug 24, 2005 23.00 23.14 22.68 22.70 461,669 -0.26(-1.14%)
Aug 23, 2005 22.95 23.22 22.91 22.96 557,435 -0.16(-0.67%)
Aug 22, 2005 23.23 23.36 22.96 23.12 417,249 +0.04(+0.19%)
Aug 19, 2005 23.28 23.28 22.97 23.07 646,940 +0.16(+0.68%)
Aug 18, 2005 22.88 23.00 22.72 22.92 425,604 +0.01(+0.02%)
Aug 17, 2005 22.88 23.01 22.72 22.91 568,152 -0.02(-0.07%)
Aug 16, 2005 22.97 23.20 22.89 22.93 534,944 -0.17(-0.74%)
Aug 15, 2005 23.25 23.25 22.92 23.10 1,057,807 -0.08(-0.33%)
Aug 12, 2005 23.39 23.39 23.11 23.18 629,231 -0.22(-0.95%)
Aug 11, 2005 23.41 23.43 23.20 23.40 517,205 +0.16(+0.69%)
Aug 10, 2005 23.48 23.66 23.18 23.24 624,352 -0.11(-0.48%)
Aug 09, 2005 23.44 23.56 23.25 23.35 540,968 -0.03(-0.12%)
Aug 08, 2005 23.33 23.38 23.02 23.38 819,969 +0.19(+0.84%)
Aug 05, 2005 23.25 23.36 23.11 23.18 706,605 -0.15(-0.64%)
Aug 04, 2005 23.38 23.44 23.20 23.33 1,040,553 +0.07(+0.29%)
Aug 03, 2005 22.98 23.36 22.83 23.27 968,399 +0.11(+0.46%)
Aug 02, 2005 22.75 23.37 22.67 23.16 1,010,800 +0.37(+1.63%)
Aug 01, 2005 22.97 23.01 22.66 22.79 600,414 -0.08(-0.34%)
Jul 29, 2005 23.02 23.05 22.78 22.87 688,111 -0.06(-0.24%)
Jul 28, 2005 22.82 23.02 22.81 22.92 542,394 +0.14(+0.63%)
Jul 27, 2005 22.58 22.83 22.57 22.78 604,978 +0.07(+0.29%)
Jul 26, 2005 22.70 22.80 22.55 22.71 430,123 +0.02(+0.10%)
Jul 25, 2005 22.76 22.78 22.56 22.69 527,118 +0.08(+0.37%)
Jul 22, 2005 22.61 22.67 22.39 22.61 468,169 +0.06(+0.27%)
Jul 21, 2005 22.75 22.79 22.43 22.55 527,565 -0.18(-0.78%)
Jul 20, 2005 22.80 22.80 22.36 22.72 1,271,919 +0.17(+0.74%)
Jul 19, 2005 22.20 22.58 22.16 22.56 886,511 +0.34(+1.52%)
Jul 18, 2005 22.18 22.39 22.18 22.22 762,432 -0.03(-0.12%)
Jul 15, 2005 22.21 22.32 22.11 22.25 732,836 +0.08(+0.38%)
Jul 14, 2005 22.37 22.40 22.03 22.16 658,645 -0.08(-0.37%)
Jul 13, 2005 22.33 22.43 22.18 22.25 403,810 -0.08(-0.35%)
Jul 12, 2005 22.47 22.47 22.26 22.32 339,439 -0.08(-0.35%)
Jul 11, 2005 22.36 22.52 22.05 22.40 555,088 +0.14(+0.65%)
Jul 08, 2005 22.24 22.27 21.92 22.26 427,879 +0.07(+0.30%)
Jul 07, 2005 21.70 22.22 21.64 22.19 647,579 +0.15(+0.68%)
Jul 06, 2005 22.36 22.40 22.01 22.04 619,842 -0.34(-1.51%)
Jul 05, 2005 22.18 22.45 22.07 22.38 597,180 +0.15(+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.