Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 -0.14 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.66 26.02 25.39 25.93 626,123 +0.18(+0.71%)
Apr 27, 2006 25.50 25.91 25.42 25.74 356,102 +0.18(+0.71%)
Apr 26, 2006 25.44 25.63 25.37 25.56 455,052 +0.17(+0.67%)
Apr 25, 2006 25.35 25.45 25.21 25.39 498,051 -0.02(-0.10%)
Apr 24, 2006 25.54 25.57 25.35 25.42 615,783 -0.27(-1.04%)
Apr 21, 2006 25.87 25.87 25.55 25.68 459,594 -0.05(-0.19%)
Apr 20, 2006 25.66 25.87 25.62 25.73 465,704 +0.04(+0.14%)
Apr 19, 2006 25.56 25.93 25.54 25.70 462,558 +0.05(+0.21%)
Apr 18, 2006 25.19 25.72 25.12 25.64 877,413 +0.45(+1.79%)
Apr 17, 2006 25.25 25.34 25.06 25.19 397,174 -0.11(-0.43%)
Apr 13, 2006 25.36 25.45 25.18 25.30 535,711 +0.02(+0.07%)
Apr 12, 2006 25.32 25.45 25.26 25.28 428,925 -0.04(-0.14%)
Apr 11, 2006 25.56 25.60 25.18 25.32 695,734 -0.19(-0.76%)
Apr 10, 2006 25.44 25.57 25.39 25.51 527,937 +0.08(+0.31%)
Apr 07, 2006 25.73 25.85 25.37 25.43 908,992 -0.30(-1.16%)
Apr 06, 2006 25.72 25.84 25.59 25.73 883,750 -0.08(-0.31%)
Apr 05, 2006 25.79 26.05 25.62 25.81 779,582 -0.09(-0.35%)
Apr 04, 2006 25.90 26.08 25.73 25.90 800,517 +0.08(+0.31%)
Apr 03, 2006 25.87 25.98 25.63 25.82 1,242,129 +0.24(+0.95%)
Mar 31, 2006 25.94 25.96 25.51 25.58 1,390,165 -0.39(-1.50%)
Mar 30, 2006 26.17 26.39 25.94 25.97 1,056,124 -0.33(-1.25%)
Mar 29, 2006 26.15 26.41 26.15 26.30 677,376 +0.08(+0.30%)
Mar 28, 2006 26.50 26.56 26.01 26.22 1,192,235 -0.32(-1.21%)
Mar 27, 2006 26.63 26.73 26.47 26.54 326,618 -0.21(-0.77%)
Mar 24, 2006 26.71 26.95 26.67 26.75 558,624 +0.01(+0.05%)
Mar 23, 2006 27.01 27.05 26.58 26.73 1,992,839 -0.23(-0.86%)
Mar 22, 2006 27.21 27.39 26.87 26.97 650,464 -0.46(-1.66%)
Mar 21, 2006 27.60 27.68 27.36 27.42 429,277 -0.07(-0.24%)
Mar 20, 2006 27.62 27.66 27.32 27.49 449,026 -0.09(-0.31%)
Mar 17, 2006 27.67 27.75 27.48 27.57 675,330 +0.09(+0.31%)
Mar 16, 2006 27.21 27.72 27.18 27.49 576,709 +0.46(+1.69%)
Mar 15, 2006 27.14 27.15 26.79 27.03 628,911 -0.04(-0.16%)
Mar 14, 2006 26.67 27.10 26.67 27.08 339,817 +0.21(+0.79%)
Mar 13, 2006 27.06 27.14 26.78 26.86 367,360 +0.06(+0.23%)
Mar 10, 2006 26.63 26.84 26.50 26.80 449,559 +0.19(+0.73%)
Mar 09, 2006 26.75 26.75 26.60 26.61 271,055 -0.09(-0.34%)
Mar 08, 2006 26.60 26.75 26.53 26.70 323,822 +0.07(+0.27%)
Mar 07, 2006 26.48 26.67 26.44 26.63 310,366 +0.06(+0.23%)
Mar 06, 2006 26.57 26.73 26.42 26.56 442,894 -0.05(-0.21%)
Mar 03, 2006 26.60 26.86 26.54 26.62 443,500 -0.09(-0.32%)
Mar 02, 2006 26.81 26.89 26.67 26.70 456,552 -0.26(-0.95%)
Mar 01, 2006 26.86 27.00 26.84 26.96 462,074 -0.01(-0.05%)
Feb 28, 2006 27.07 27.09 26.84 26.97 793,376 -0.10(-0.36%)
Feb 27, 2006 27.18 27.31 26.97 27.07 501,239 -0.05(-0.18%)
Feb 24, 2006 27.02 27.12 26.84 27.12 446,223 +0.05(+0.20%)
Feb 23, 2006 27.23 27.23 26.89 27.06 407,333 -0.15(-0.54%)
Feb 22, 2006 26.87 27.31 26.84 27.21 452,869 +0.44(+1.66%)
Feb 21, 2006 27.05 27.05 26.69 26.77 485,578 -0.15(-0.54%)
Feb 17, 2006 26.92 27.03 26.75 26.91 608,866 -0.01(-0.02%)
Feb 16, 2006 26.72 26.92 26.58 26.92 463,630 +0.12(+0.43%)
Feb 15, 2006 26.85 26.86 26.63 26.80 606,168 +0.10(+0.39%)
Feb 14, 2006 26.58 26.86 26.39 26.70 764,972 +0.26(+0.99%)
Feb 13, 2006 26.59 26.67 26.33 26.44 750,609 -0.27(-1.00%)
Feb 10, 2006 26.44 26.70 26.36 26.70 612,949 +0.28(+1.06%)
Feb 09, 2006 27.12 27.41 26.39 26.42 1,105,594 -1.12(-4.06%)
Feb 08, 2006 27.43 27.79 27.23 27.54 964,787 +0.33(+1.21%)
Feb 07, 2006 26.92 27.29 26.87 27.22 793,899 +0.32(+1.20%)
Feb 06, 2006 26.66 27.04 26.60 26.89 783,511 +0.19(+0.71%)
Feb 03, 2006 26.89 26.91 26.69 26.70 636,136 -0.26(-0.95%)
Feb 02, 2006 27.54 27.57 26.92 26.96 630,664 -0.56(-2.03%)
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.