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 (%)
Jun 30, 2006 28.46 28.68 28.38 28.58 2,633,495 +0.26(+0.92%)
Jun 29, 2006 28.30 28.43 28.10 28.32 1,483,487 +0.14(+0.50%)
Jun 28, 2006 27.84 28.22 27.70 28.18 1,004,537 +0.38(+1.36%)
Jun 27, 2006 27.84 28.03 27.71 27.81 737,585 -0.07(-0.26%)
Jun 26, 2006 27.60 27.93 27.30 27.88 878,415 +0.28(+1.01%)
Jun 23, 2006 27.73 27.83 27.53 27.60 906,356 -0.20(-0.72%)
Jun 22, 2006 28.12 28.13 27.80 27.80 606,762 -0.25(-0.89%)
Jun 21, 2006 28.04 28.30 28.02 28.05 614,860 -0.15(-0.54%)
Jun 20, 2006 28.15 28.30 28.01 28.20 762,856 +0.04(+0.13%)
Jun 19, 2006 28.39 28.55 28.05 28.16 701,779 -0.23(-0.79%)
Jun 16, 2006 28.46 28.57 28.33 28.39 959,261 -0.15(-0.53%)
Jun 15, 2006 28.33 28.65 27.51 28.54 1,146,247 +0.22(+0.77%)
Jun 14, 2006 28.58 28.58 28.10 28.32 1,250,375 -0.15(-0.53%)
Jun 13, 2006 28.59 28.84 28.40 28.47 2,530,822 +0.21(+0.73%)
Jun 12, 2006 28.20 28.55 28.20 28.27 874,263 -0.13(-0.45%)
Jun 09, 2006 28.52 28.66 28.33 28.39 649,903 -0.18(-0.62%)
Jun 08, 2006 28.16 28.62 27.94 28.57 1,233,938 +0.39(+1.38%)
Jun 07, 2006 27.96 28.36 27.93 28.18 725,362 +0.24(+0.87%)
Jun 06, 2006 27.74 28.10 27.54 27.94 905,193 +0.13(+0.46%)
Jun 05, 2006 28.21 28.29 27.75 27.81 682,749 -0.43(-1.53%)
Jun 02, 2006 28.03 28.36 27.87 28.24 789,919 +0.07(+0.26%)
Jun 01, 2006 27.91 28.18 27.68 28.17 1,198,588 +0.30(+1.07%)
May 31, 2006 27.12 27.87 27.12 27.87 1,654,134 +0.74(+2.73%)
May 30, 2006 27.36 27.43 27.13 27.13 773,385 -0.22(-0.80%)
May 26, 2006 27.48 27.51 27.19 27.35 404,615 +0.05(+0.20%)
May 25, 2006 27.45 27.48 26.92 27.29 674,341 +0.13(+0.49%)
May 24, 2006 27.15 27.42 27.04 27.16 749,233 +0.01(+0.02%)
May 23, 2006 27.22 27.43 27.15 27.15 494,446 -0.13(-0.49%)
May 22, 2006 27.06 27.52 27.05 27.29 824,892 +0.09(+0.31%)
May 19, 2006 27.03 27.35 26.97 27.20 764,676 +0.24(+0.90%)
May 18, 2006 27.08 27.25 26.94 26.96 509,872 -0.17(-0.63%)
May 17, 2006 27.10 27.40 27.04 27.13 753,932 -0.07(-0.25%)
May 16, 2006 27.59 27.59 27.12 27.20 632,055 -0.29(-1.04%)
May 15, 2006 26.80 27.51 26.73 27.48 935,456 +0.68(+2.54%)
May 12, 2006 27.03 27.19 26.78 26.80 492,650 -0.17(-0.63%)
May 11, 2006 27.12 27.21 26.96 26.97 494,062 -0.08(-0.29%)
May 10, 2006 27.02 27.17 26.91 27.05 365,271 +0.02(+0.07%)
May 09, 2006 26.94 27.17 26.90 27.03 451,238 +0.05(+0.18%)
May 08, 2006 26.87 27.15 26.87 26.98 580,875 -0.01(-0.02%)
May 05, 2006 26.80 27.06 26.67 26.99 607,820 +0.40(+1.49%)
May 04, 2006 26.78 26.98 26.60 26.60 686,280 -0.19(-0.70%)
May 03, 2006 26.28 26.91 26.15 26.78 1,079,422 +0.83(+3.21%)
May 02, 2006 25.66 26.00 25.49 25.95 593,532 +0.39(+1.52%)
May 01, 2006 25.79 26.02 25.53 25.56 525,361 -0.36(-1.41%)
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%)
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.