Skip to main content

Cincinnati Financial (NQ: CINF )

114.28 +0.47 (+0.41%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.40 25.48 25.21 25.25 860,784 -0.19(-0.73%)
Mar 30, 2005 25.60 25.62 25.28 25.44 905,066 +0.02(+0.07%)
Mar 29, 2005 25.27 25.65 25.23 25.42 511,429 +0.10(+0.41%)
Mar 28, 2005 25.17 25.57 24.98 25.32 729,463 +0.25(+1.02%)
Mar 24, 2005 25.27 25.38 24.99 25.06 560,576 -0.05(-0.21%)
Mar 23, 2005 24.90 25.28 24.83 25.11 738,428 +0.29(+1.17%)
Mar 22, 2005 25.64 25.64 24.82 24.82 855,598 -0.65(-2.57%)
Mar 21, 2005 25.33 25.66 25.33 25.48 933,590 +0.06(+0.23%)
Mar 18, 2005 25.55 25.68 25.34 25.42 2,620,475 -0.22(-0.86%)
Mar 17, 2005 25.87 25.87 25.49 25.64 573,062 -0.08(-0.31%)
Mar 16, 2005 25.88 25.99 25.64 25.72 535,460 -0.20(-0.78%)
Mar 15, 2005 26.62 26.63 25.91 25.93 1,081,153 -0.65(-2.46%)
Mar 14, 2005 26.37 26.71 26.27 26.58 636,859 +0.31(+1.19%)
Mar 11, 2005 26.61 26.66 26.19 26.27 802,136 -0.24(-0.90%)
Mar 10, 2005 26.35 26.52 26.21 26.50 544,886 +0.21(+0.82%)
Mar 09, 2005 26.38 26.50 26.19 26.29 757,389 -0.21(-0.79%)
Mar 08, 2005 26.57 26.61 26.24 26.50 648,721 -0.09(-0.35%)
Mar 07, 2005 26.46 26.70 26.31 26.59 557,615 +0.23(+0.86%)
Mar 04, 2005 26.42 26.52 26.16 26.37 611,482 +0.12(+0.46%)
Mar 03, 2005 26.46 26.52 26.18 26.24 859,842 -0.09(-0.35%)
Mar 02, 2005 26.50 26.63 26.16 26.34 821,075 -0.07(-0.26%)
Mar 01, 2005 26.02 26.41 25.95 26.41 898,129 +0.50(+1.95%)
Feb 28, 2005 26.22 26.23 25.80 25.90 633,843 -0.21(-0.82%)
Feb 25, 2005 25.82 26.19 25.69 26.12 500,717 +0.27(+1.05%)
Feb 24, 2005 25.99 26.00 25.55 25.84 460,720 +0.09(+0.36%)
Feb 23, 2005 26.32 26.32 25.53 25.75 597,592 +0.13(+0.52%)
Feb 22, 2005 26.13 26.13 25.54 25.62 577,146 -0.39(-1.49%)
Feb 18, 2005 26.35 26.35 25.91 26.01 629,210 -0.05(-0.20%)
Feb 17, 2005 26.67 26.69 25.95 26.06 491,184 -0.21(-0.82%)
Feb 16, 2005 26.69 26.69 26.17 26.27 538,527 -0.19(-0.72%)
Feb 15, 2005 26.49 26.70 26.40 26.46 538,850 +0.08(+0.28%)
Feb 14, 2005 26.10 26.39 26.09 26.39 402,553 +0.22(+0.84%)
Feb 11, 2005 26.04 26.23 25.89 26.17 597,199 +0.26(+1.01%)
Feb 10, 2005 25.97 26.20 25.71 25.91 678,660 +0.02(+0.09%)
Feb 09, 2005 26.37 26.38 25.81 25.88 616,091 -0.31(-1.19%)
Feb 08, 2005 26.30 26.36 26.12 26.20 607,541 -0.02(-0.09%)
Feb 07, 2005 26.42 26.46 26.21 26.22 727,657 -0.03(-0.11%)
Feb 04, 2005 26.05 26.28 25.87 26.25 971,947 +0.33(+1.27%)
Feb 03, 2005 26.09 26.09 25.81 25.92 585,900 +0.01(+0.02%)
Feb 02, 2005 26.07 26.15 25.82 25.91 995,088 +0.27(+1.04%)
Feb 01, 2005 25.88 25.88 25.44 25.65 662,028 +0.10(+0.39%)
Jan 31, 2005 25.42 25.57 25.22 25.55 686,783 +0.60(+2.39%)
Jan 28, 2005 25.57 25.58 24.83 24.95 570,881 -0.28(-1.10%)
Jan 27, 2005 25.74 25.75 25.16 25.23 506,378 -0.34(-1.34%)
Jan 26, 2005 25.71 25.73 25.41 25.57 594,541 +0.19(+0.75%)
Jan 25, 2005 25.76 25.83 25.35 25.38 526,829 +0.07(+0.27%)
Jan 24, 2005 25.51 25.58 25.31 25.31 664,554 -0.05(-0.21%)
Jan 21, 2005 25.79 25.82 25.29 25.36 623,446 -0.24(-0.95%)
Jan 20, 2005 25.89 25.93 25.52 25.61 629,566 -0.19(-0.74%)
Jan 19, 2005 25.94 26.04 25.80 25.80 493,828 -0.14(-0.56%)
Jan 18, 2005 25.75 26.00 25.51 25.94 552,367 +0.37(+1.45%)
Jan 14, 2005 25.77 25.77 25.44 25.57 548,946 +0.17(+0.66%)
Jan 13, 2005 25.77 25.89 25.35 25.40 653,040 -0.17(-0.68%)
Jan 12, 2005 26.08 26.12 25.35 25.58 913,307 -0.16(-0.63%)
Jan 11, 2005 25.94 26.06 25.70 25.74 717,613 -0.17(-0.67%)
Jan 10, 2005 26.05 26.12 25.82 25.91 510,515 +0.02(+0.09%)
Jan 07, 2005 26.30 26.41 25.85 25.89 510,678 -0.12(-0.47%)
Jan 06, 2005 26.10 26.13 25.72 26.01 588,507 +0.19(+0.72%)
Jan 05, 2005 25.93 26.17 25.65 25.83 1,164,975 +0.47(+1.87%)
Jan 04, 2005 25.81 25.82 25.35 25.35 604,206 -0.39(-1.51%)
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.