Skip to main content

Cincinnati Financial (NQ: CINF )

136.30 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.25 23.28 23.02 23.25 798,790 +0.02(+0.07%)
Sep 29, 2005 23.03 23.25 22.82 23.23 1,041,882 +0.33(+1.45%)
Sep 28, 2005 22.99 23.08 22.72 22.90 484,605 +0.07(+0.29%)
Sep 27, 2005 22.70 22.96 22.57 22.83 918,762 +0.24(+1.08%)
Sep 26, 2005 22.74 22.84 22.44 22.59 650,937 -0.16(-0.68%)
Sep 23, 2005 22.74 22.81 22.53 22.74 557,317 +0.15(+0.66%)
Sep 22, 2005 22.59 22.68 22.25 22.59 1,104,012 +0.13(+0.59%)
Sep 21, 2005 22.56 22.70 22.46 22.46 1,110,605 -0.37(-1.63%)
Sep 20, 2005 23.12 23.49 22.70 22.83 1,342,663 -0.20(-0.87%)
Sep 19, 2005 23.28 23.34 22.94 23.03 874,421 -0.29(-1.24%)
Sep 16, 2005 23.31 23.39 22.98 23.32 3,823,735 +0.14(+0.62%)
Sep 15, 2005 23.09 23.18 22.88 23.18 1,217,667 +0.09(+0.38%)
Sep 14, 2005 23.34 23.34 23.04 23.09 557,285 -0.23(-0.98%)
Sep 13, 2005 23.45 23.49 22.89 23.32 1,369,911 -0.12(-0.50%)
Sep 12, 2005 23.10 23.48 22.97 23.43 1,446,693 +0.40(+1.73%)
Sep 09, 2005 22.88 23.09 22.77 23.03 573,321 +0.21(+0.92%)
Sep 08, 2005 23.04 23.06 22.82 22.82 728,008 -0.32(-1.37%)
Sep 07, 2005 23.14 23.19 22.84 23.14 641,458 +0.11(+0.48%)
Sep 06, 2005 22.92 23.11 22.73 23.03 653,645 +0.21(+0.92%)
Sep 02, 2005 22.92 22.92 22.71 22.82 595,758 -0.01(-0.05%)
Sep 01, 2005 22.81 22.83 22.48 22.83 769,998 +0.11(+0.49%)
Aug 31, 2005 22.31 22.74 22.14 22.72 910,321 +0.27(+1.21%)
Aug 30, 2005 22.52 22.62 22.26 22.44 673,594 -0.24(-1.08%)
Aug 29, 2005 22.61 22.73 22.31 22.69 693,733 -0.01(-0.05%)
Aug 26, 2005 22.93 22.93 22.64 22.70 379,285 -0.17(-0.73%)
Aug 25, 2005 22.68 22.87 22.63 22.87 551,202 +0.16(+0.68%)
Aug 24, 2005 23.01 23.15 22.69 22.71 461,471 -0.26(-1.14%)
Aug 23, 2005 22.96 23.23 22.92 22.97 557,195 -0.16(-0.67%)
Aug 22, 2005 23.24 23.37 22.97 23.13 417,070 +0.04(+0.19%)
Aug 19, 2005 23.29 23.29 22.98 23.08 646,662 +0.16(+0.68%)
Aug 18, 2005 22.89 23.01 22.73 22.93 425,421 +0.01(+0.02%)
Aug 17, 2005 22.89 23.02 22.73 22.92 567,908 -0.02(-0.07%)
Aug 16, 2005 22.98 23.21 22.90 22.94 534,714 -0.17(-0.74%)
Aug 15, 2005 23.26 23.26 22.93 23.11 1,057,352 -0.08(-0.34%)
Aug 12, 2005 23.40 23.40 23.12 23.19 628,961 -0.22(-0.95%)
Aug 11, 2005 23.42 23.44 23.21 23.41 516,983 +0.16(+0.69%)
Aug 10, 2005 23.49 23.67 23.19 23.25 624,084 -0.11(-0.48%)
Aug 09, 2005 23.45 23.57 23.25 23.36 540,736 -0.03(-0.12%)
Aug 08, 2005 23.34 23.39 23.03 23.39 819,616 +0.19(+0.84%)
Aug 05, 2005 23.25 23.37 23.12 23.19 706,302 -0.15(-0.64%)
Aug 04, 2005 23.39 23.45 23.20 23.34 1,040,105 +0.07(+0.29%)
Aug 03, 2005 22.99 23.37 22.84 23.28 967,983 +0.11(+0.46%)
Aug 02, 2005 22.76 23.38 22.68 23.17 1,010,366 +0.37(+1.63%)
Aug 01, 2005 22.98 23.02 22.67 22.80 600,156 -0.08(-0.34%)
Jul 29, 2005 23.03 23.06 22.79 22.88 687,816 -0.06(-0.24%)
Jul 28, 2005 22.83 23.03 22.82 22.93 542,161 +0.14(+0.63%)
Jul 27, 2005 22.59 22.84 22.58 22.79 604,718 +0.07(+0.29%)
Jul 26, 2005 22.71 22.81 22.56 22.72 429,938 +0.02(+0.10%)
Jul 25, 2005 22.77 22.79 22.57 22.70 526,891 +0.08(+0.37%)
Jul 22, 2005 22.62 22.68 22.39 22.62 467,968 +0.06(+0.27%)
Jul 21, 2005 22.76 22.80 22.44 22.56 527,338 -0.18(-0.78%)
Jul 20, 2005 22.81 22.81 22.37 22.73 1,271,373 +0.17(+0.74%)
Jul 19, 2005 22.21 22.59 22.17 22.57 886,130 +0.34(+1.52%)
Jul 18, 2005 22.19 22.40 22.19 22.23 762,104 -0.03(-0.12%)
Jul 15, 2005 22.22 22.33 22.12 22.26 732,521 +0.08(+0.38%)
Jul 14, 2005 22.38 22.41 22.04 22.17 658,362 -0.08(-0.37%)
Jul 13, 2005 22.34 22.44 22.19 22.26 403,636 -0.08(-0.35%)
Jul 12, 2005 22.48 22.48 22.27 22.33 339,293 -0.08(-0.35%)
Jul 11, 2005 22.37 22.53 22.06 22.41 554,849 +0.14(+0.65%)
Jul 08, 2005 22.24 22.28 21.93 22.27 427,695 +0.07(+0.30%)
Jul 07, 2005 21.71 22.23 21.65 22.20 647,301 +0.15(+0.68%)
Jul 06, 2005 22.37 22.41 22.02 22.05 619,576 -0.34(-1.51%)
Jul 05, 2005 22.19 22.46 22.08 22.39 596,924 +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.