Skip to main content

Cincinnati Financial (NQ: CINF )

113.60 -0.21 (-0.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.17 26.52 26.15 26.29 1,110,958 +0.13(+0.49%)
Feb 27, 2007 26.64 26.76 26.16 26.16 1,442,432 -0.57(-2.14%)
Feb 26, 2007 26.78 26.93 26.55 26.73 743,145 -0.04(-0.14%)
Feb 23, 2007 26.83 26.94 26.70 26.77 858,181 -0.13(-0.47%)
Feb 22, 2007 26.88 27.07 26.80 26.90 684,389 +0.10(+0.39%)
Feb 21, 2007 26.80 26.89 26.76 26.80 713,063 -0.11(-0.41%)
Feb 20, 2007 26.93 26.98 26.72 26.90 1,022,488 +0.02(+0.09%)
Feb 16, 2007 26.95 27.03 26.73 26.88 903,369 -0.06(-0.23%)
Feb 15, 2007 26.88 26.99 26.84 26.94 914,650 +0.18(+0.68%)
Feb 14, 2007 26.58 26.83 26.58 26.76 769,138 +0.10(+0.39%)
Feb 13, 2007 26.52 26.73 26.48 26.66 760,040 +0.14(+0.53%)
Feb 12, 2007 26.77 26.86 26.46 26.52 736,616 -0.16(-0.59%)
Feb 09, 2007 26.74 26.89 26.50 26.67 1,438,815 -0.07(-0.25%)
Feb 08, 2007 27.01 27.14 26.72 26.74 1,425,057 -0.64(-2.33%)
Feb 07, 2007 27.51 27.62 27.17 27.38 1,699,429 -0.44(-1.60%)
Feb 06, 2007 27.91 28.13 27.79 27.82 831,432 +0.01(+0.02%)
Feb 05, 2007 27.94 27.96 27.73 27.82 511,269 -0.09(-0.31%)
Feb 02, 2007 27.62 27.97 27.46 27.90 834,300 +0.32(+1.15%)
Feb 01, 2007 27.21 27.64 27.17 27.59 1,127,729 +0.37(+1.36%)
Jan 31, 2007 27.39 27.42 27.06 27.21 1,186,999 -0.15(-0.56%)
Jan 30, 2007 27.31 27.45 27.29 27.37 430,575 -0.04(-0.13%)
Jan 29, 2007 27.31 27.54 27.23 27.40 555,703 +0.06(+0.22%)
Jan 26, 2007 27.61 27.66 27.17 27.34 564,664 -0.22(-0.82%)
Jan 25, 2007 27.87 27.97 27.47 27.57 475,651 -0.37(-1.31%)
Jan 24, 2007 27.66 27.94 27.63 27.93 538,606 +0.32(+1.17%)
Jan 23, 2007 27.40 27.66 27.40 27.61 519,714 +0.15(+0.55%)
Jan 22, 2007 27.55 27.57 27.33 27.46 722,346 -0.18(-0.64%)
Jan 19, 2007 27.43 27.67 27.36 27.63 736,287 +0.12(+0.42%)
Jan 18, 2007 27.54 27.62 27.38 27.52 596,498 +0.10(+0.38%)
Jan 17, 2007 27.55 27.73 27.35 27.42 717,920 -0.23(-0.84%)
Jan 16, 2007 27.68 27.79 27.57 27.65 529,725 +0.05(+0.20%)
Jan 12, 2007 27.37 27.66 27.37 27.59 761,282 +0.15(+0.53%)
Jan 11, 2007 27.45 27.56 27.36 27.45 581,298 +0.06(+0.22%)
Jan 10, 2007 27.34 27.55 27.27 27.39 875,673 -0.02(-0.09%)
Jan 09, 2007 27.59 27.71 27.33 27.41 747,967 -0.18(-0.66%)
Jan 08, 2007 27.49 27.61 27.31 27.59 893,538 +0.05(+0.18%)
Jan 05, 2007 27.66 27.68 27.40 27.54 795,399 -0.19(-0.70%)
Jan 04, 2007 27.77 27.89 27.57 27.74 777,729 -0.13(-0.48%)
Jan 03, 2007 27.59 27.98 27.51 27.87 926,729 +0.31(+1.13%)
Dec 29, 2006 27.88 27.88 27.42 27.56 801,943 -0.23(-0.83%)
Dec 28, 2006 27.78 27.97 27.72 27.79 493,660 -0.07(-0.24%)
Dec 27, 2006 27.79 28.01 27.71 27.86 741,904 +0.18(+0.66%)
Dec 26, 2006 27.51 27.77 27.47 27.68 910,303 +0.07(+0.24%)
Dec 22, 2006 27.70 27.89 27.60 27.61 585,746 -0.10(-0.37%)
Dec 21, 2006 27.82 28.10 27.70 27.71 608,461 -0.16(-0.57%)
Dec 20, 2006 27.99 28.10 27.80 27.87 685,387 -0.21(-0.76%)
Dec 19, 2006 28.04 28.19 27.98 28.08 1,243,577 +0.09(+0.30%)
Dec 18, 2006 28.52 28.52 27.96 28.00 1,050,579 -0.40(-1.39%)
Dec 15, 2006 28.24 28.44 28.19 28.39 1,571,833 +0.18(+0.65%)
Dec 14, 2006 28.16 28.26 28.03 28.21 1,133,071 +0.11(+0.39%)
Dec 13, 2006 28.10 28.24 28.04 28.10 690,083 -0.02(-0.07%)
Dec 12, 2006 27.93 28.12 27.93 28.12 644,692 +0.12(+0.41%)
Dec 11, 2006 27.97 28.13 27.85 28.01 450,531 +0.16(+0.57%)
Dec 08, 2006 27.68 27.90 27.66 27.85 491,332 +0.09(+0.33%)
Dec 07, 2006 27.89 27.89 27.65 27.76 795,798 -0.04(-0.15%)
Dec 06, 2006 27.51 27.99 27.51 27.80 928,186 +0.20(+0.73%)
Dec 05, 2006 27.31 27.66 27.29 27.60 591,344 +0.26(+0.93%)
Dec 04, 2006 27.33 27.42 27.14 27.34 1,120,266 +0.43(+1.58%)
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.