Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 +1.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.87 27.95 27.54 27.63 1,963,642 -0.35(-1.24%)
May 30, 2007 27.88 28.02 27.75 27.98 1,513,081 +0.09(+0.31%)
May 29, 2007 27.89 28.13 27.84 27.89 1,128,359 +0.01(+0.02%)
May 25, 2007 28.02 28.04 27.76 27.88 553,789 +0.01(+0.02%)
May 24, 2007 28.29 28.29 27.83 27.88 1,067,584 -0.38(-1.36%)
May 23, 2007 28.33 28.35 28.15 28.26 1,155,290 +0.04(+0.13%)
May 22, 2007 28.30 28.35 28.16 28.22 1,082,215 -0.08(-0.28%)
May 21, 2007 28.49 28.49 28.17 28.30 942,618 -0.15(-0.53%)
May 18, 2007 28.57 28.57 28.30 28.46 727,942 +0.01(+0.04%)
May 17, 2007 28.42 28.55 28.31 28.44 1,109,171 -0.01(-0.02%)
May 16, 2007 28.24 28.45 28.22 28.45 676,991 +0.35(+1.26%)
May 15, 2007 28.35 28.59 28.08 28.10 1,221,828 -0.22(-0.77%)
May 14, 2007 28.58 28.62 28.28 28.32 816,975 -0.24(-0.85%)
May 11, 2007 28.56 28.60 28.16 28.56 887,720 +0.15(+0.51%)
May 10, 2007 28.77 28.80 28.40 28.41 1,076,009 -0.36(-1.25%)
May 09, 2007 28.92 29.09 28.70 28.77 1,197,760 -0.19(-0.67%)
May 08, 2007 28.88 29.47 28.67 28.97 1,554,519 +0.49(+1.73%)
May 07, 2007 27.98 28.52 27.95 28.47 1,086,144 +0.52(+1.87%)
May 04, 2007 28.12 28.12 27.78 27.95 844,512 +0.00(+0.00%)
May 03, 2007 27.79 27.98 27.58 27.95 1,082,258 +0.16(+0.59%)
May 02, 2007 27.53 27.99 27.53 27.79 849,989 +0.20(+0.73%)
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.