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 (%)
Jan 31, 2007 27.38 27.41 27.05 27.20 1,187,509 -0.15(-0.56%)
Jan 30, 2007 27.30 27.44 27.28 27.36 430,760 -0.04(-0.13%)
Jan 29, 2007 27.29 27.53 27.22 27.39 555,942 +0.06(+0.22%)
Jan 26, 2007 27.60 27.65 27.15 27.33 564,907 -0.23(-0.82%)
Jan 25, 2007 27.86 27.96 27.46 27.56 475,855 -0.36(-1.31%)
Jan 24, 2007 27.65 27.93 27.62 27.92 538,838 +0.32(+1.17%)
Jan 23, 2007 27.39 27.65 27.39 27.60 519,937 +0.15(+0.55%)
Jan 22, 2007 27.54 27.56 27.32 27.45 722,657 -0.18(-0.64%)
Jan 19, 2007 27.42 27.66 27.35 27.62 736,603 +0.12(+0.42%)
Jan 18, 2007 27.53 27.60 27.37 27.51 596,754 +0.10(+0.38%)
Jan 17, 2007 27.54 27.71 27.34 27.40 718,229 -0.23(-0.84%)
Jan 16, 2007 27.67 27.78 27.56 27.63 529,953 +0.05(+0.20%)
Jan 12, 2007 27.36 27.65 27.36 27.58 761,609 +0.15(+0.53%)
Jan 11, 2007 27.44 27.54 27.35 27.43 581,548 +0.06(+0.22%)
Jan 10, 2007 27.32 27.54 27.26 27.37 876,050 -0.02(-0.09%)
Jan 09, 2007 27.58 27.70 27.32 27.40 748,289 -0.18(-0.66%)
Jan 08, 2007 27.48 27.60 27.29 27.58 893,922 +0.05(+0.18%)
Jan 05, 2007 27.65 27.67 27.39 27.53 795,741 -0.19(-0.70%)
Jan 04, 2007 27.76 27.88 27.56 27.73 778,064 -0.13(-0.48%)
Jan 03, 2007 27.57 27.97 27.50 27.86 927,128 +0.31(+1.13%)
Dec 29, 2006 27.87 27.87 27.41 27.55 802,288 -0.23(-0.83%)
Dec 28, 2006 27.77 27.96 27.71 27.78 493,872 -0.07(-0.24%)
Dec 27, 2006 27.78 27.99 27.70 27.85 742,223 +0.18(+0.66%)
Dec 26, 2006 27.50 27.76 27.46 27.67 910,694 +0.07(+0.24%)
Dec 22, 2006 27.69 27.88 27.59 27.60 585,998 -0.10(-0.37%)
Dec 21, 2006 27.81 28.08 27.69 27.70 608,723 -0.16(-0.57%)
Dec 20, 2006 27.98 28.09 27.79 27.86 685,681 -0.21(-0.76%)
Dec 19, 2006 28.02 28.18 27.97 28.07 1,244,112 +0.09(+0.30%)
Dec 18, 2006 28.51 28.51 27.94 27.99 1,051,030 -0.40(-1.39%)
Dec 15, 2006 28.22 28.43 28.18 28.38 1,572,509 +0.18(+0.65%)
Dec 14, 2006 28.15 28.25 28.02 28.20 1,133,558 +0.11(+0.39%)
Dec 13, 2006 28.08 28.23 28.02 28.09 690,380 -0.02(-0.07%)
Dec 12, 2006 27.92 28.11 27.92 28.11 644,969 +0.12(+0.41%)
Dec 11, 2006 27.96 28.12 27.84 27.99 450,725 +0.16(+0.57%)
Dec 08, 2006 27.67 27.89 27.65 27.84 491,544 +0.09(+0.33%)
Dec 07, 2006 27.88 27.88 27.64 27.74 796,140 -0.04(-0.15%)
Dec 06, 2006 27.50 27.98 27.50 27.79 928,585 +0.20(+0.73%)
Dec 05, 2006 27.29 27.65 27.28 27.59 591,598 +0.26(+0.93%)
Dec 04, 2006 27.32 27.41 27.12 27.33 1,120,748 +0.43(+1.58%)
Dec 01, 2006 26.73 27.15 26.63 26.91 1,213,860 -0.02(-0.07%)
Nov 30, 2006 27.06 27.20 26.91 26.92 1,064,920 -0.18(-0.67%)
Nov 29, 2006 26.97 27.25 26.95 27.11 585,735 +0.13(+0.47%)
Nov 28, 2006 26.89 27.19 26.87 26.98 779,838 +0.01(+0.02%)
Nov 27, 2006 27.31 27.40 26.93 26.97 734,592 -0.43(-1.58%)
Nov 24, 2006 27.43 27.50 27.37 27.40 167,546 -0.10(-0.38%)
Nov 22, 2006 27.40 27.63 27.40 27.51 319,688 -0.01(-0.02%)
Nov 21, 2006 27.61 27.61 27.45 27.51 840,326 -0.04(-0.13%)
Nov 20, 2006 27.39 27.60 27.31 27.55 727,467 -0.05(-0.18%)
Nov 17, 2006 27.71 27.82 27.58 27.60 727,574 -0.19(-0.70%)
Nov 16, 2006 27.51 27.90 27.51 27.79 628,447 +0.24(+0.86%)
Nov 15, 2006 27.69 27.70 27.54 27.56 858,054 -0.09(-0.33%)
Nov 14, 2006 27.67 27.76 27.58 27.65 922,973 -0.02(-0.07%)
Nov 13, 2006 27.53 27.71 27.51 27.67 703,401 +0.14(+0.51%)
Nov 10, 2006 27.46 27.58 27.42 27.53 547,117 +0.04(+0.16%)
Nov 09, 2006 27.67 27.67 27.30 27.48 1,209,180 -0.17(-0.62%)
Nov 08, 2006 27.67 27.80 27.60 27.65 480,763 -0.01(-0.02%)
Nov 07, 2006 27.63 27.74 27.57 27.66 775,812 -0.05(-0.18%)
Nov 06, 2006 27.54 27.76 27.54 27.71 635,970 +0.09(+0.33%)
Nov 03, 2006 27.69 27.74 27.51 27.62 735,092 -0.04(-0.13%)
Nov 02, 2006 27.53 28.21 27.53 27.65 1,010,534 -0.01(-0.04%)
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.