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 (%)
Nov 30, 2005 27.11 27.23 26.92 27.07 1,017,486 -0.01(-0.05%)
Nov 29, 2005 27.20 27.31 27.04 27.09 415,465 +0.04(+0.16%)
Nov 28, 2005 26.95 27.15 26.84 27.04 585,477 +0.04(+0.14%)
Nov 25, 2005 27.17 27.31 26.87 27.01 217,276 -0.11(-0.40%)
Nov 23, 2005 26.86 27.22 26.86 27.12 323,254 +0.09(+0.34%)
Nov 22, 2005 26.75 27.03 26.70 27.03 744,528 +0.16(+0.61%)
Nov 21, 2005 26.92 27.04 26.48 26.86 479,562 -0.19(-0.70%)
Nov 18, 2005 27.26 27.32 26.64 27.05 596,825 +0.26(+0.95%)
Nov 17, 2005 26.72 26.80 26.30 26.80 579,795 +0.16(+0.59%)
Nov 16, 2005 26.86 26.94 26.52 26.64 694,742 -0.30(-1.11%)
Nov 15, 2005 27.26 27.36 26.85 26.93 469,020 -0.32(-1.18%)
Nov 14, 2005 27.25 27.27 26.98 27.26 387,459 +0.03(+0.11%)
Nov 11, 2005 27.22 27.25 27.03 27.23 399,330 +0.06(+0.22%)
Nov 10, 2005 26.51 27.20 26.51 27.17 689,779 +0.55(+2.06%)
Nov 09, 2005 26.58 26.76 26.11 26.62 607,968 +0.13(+0.51%)
Nov 08, 2005 26.58 26.58 26.16 26.48 629,928 -0.02(-0.07%)
Nov 07, 2005 26.64 26.64 26.15 26.50 617,896 +0.07(+0.25%)
Nov 04, 2005 26.54 26.59 26.16 26.44 552,519 -0.05(-0.18%)
Nov 03, 2005 26.82 26.82 26.37 26.48 691,234 -0.18(-0.66%)
Nov 02, 2005 26.00 26.67 25.87 26.66 977,209 +0.71(+2.72%)
Nov 01, 2005 25.70 26.07 25.41 25.96 779,317 +0.07(+0.28%)
Oct 31, 2005 25.85 25.96 25.66 25.88 1,043,935 +0.27(+1.05%)
Oct 28, 2005 25.32 25.66 25.20 25.61 522,886 +0.45(+1.79%)
Oct 27, 2005 25.12 25.42 25.08 25.16 425,959 +0.02(+0.10%)
Oct 26, 2005 24.98 25.51 24.98 25.14 408,334 +0.10(+0.41%)
Oct 25, 2005 25.13 25.25 24.84 25.04 464,355 -0.26(-1.03%)
Oct 24, 2005 25.07 25.30 24.89 25.30 909,275 +0.41(+1.66%)
Oct 21, 2005 25.15 25.15 24.68 24.89 691,308 +0.13(+0.54%)
Oct 20, 2005 25.15 25.22 24.61 24.75 1,040,485 -0.32(-1.26%)
Oct 19, 2005 24.74 25.07 24.62 25.07 778,670 +0.27(+1.08%)
Oct 18, 2005 25.00 25.02 24.80 24.80 1,059,581 -0.13(-0.54%)
Oct 17, 2005 25.39 25.49 24.76 24.93 1,203,259 +0.35(+1.41%)
Oct 14, 2005 24.79 24.79 24.28 24.59 978,226 +0.04(+0.17%)
Oct 13, 2005 24.71 24.79 24.37 24.54 1,296,123 -0.03(-0.12%)
Oct 12, 2005 24.63 24.79 24.29 24.57 870,603 +0.07(+0.27%)
Oct 11, 2005 24.92 24.96 24.45 24.51 767,847 -0.28(-1.13%)
Oct 10, 2005 24.92 25.00 24.64 24.79 347,568 -0.16(-0.63%)
Oct 07, 2005 25.19 25.19 24.79 24.95 553,752 -0.09(-0.36%)
Oct 06, 2005 24.97 25.28 24.86 25.04 604,709 +0.09(+0.34%)
Oct 05, 2005 25.36 25.38 24.95 24.95 486,972 -0.45(-1.77%)
Oct 04, 2005 25.46 25.69 25.35 25.40 602,993 -0.12(-0.45%)
Oct 03, 2005 25.43 25.61 25.27 25.52 1,109,079 +0.04(+0.14%)
Sep 30, 2005 25.49 25.52 25.23 25.48 728,828 +0.02(+0.07%)
Sep 29, 2005 25.24 25.49 25.01 25.46 950,629 +0.37(+1.45%)
Sep 28, 2005 25.20 25.29 24.90 25.10 442,161 +0.07(+0.29%)
Sep 27, 2005 24.88 25.16 24.73 25.02 838,293 +0.27(+1.08%)
Sep 26, 2005 24.93 25.03 24.59 24.76 593,925 -0.17(-0.68%)
Sep 23, 2005 24.93 24.99 24.70 24.93 508,505 +0.16(+0.66%)
Sep 22, 2005 24.76 24.86 24.39 24.76 1,007,318 +0.15(+0.59%)
Sep 21, 2005 24.73 24.88 24.61 24.62 1,013,333 -0.41(-1.63%)
Sep 20, 2005 25.34 25.75 24.88 25.02 1,225,066 -0.22(-0.87%)
Sep 19, 2005 25.52 25.58 25.14 25.24 797,835 -0.32(-1.24%)
Sep 16, 2005 25.55 25.63 25.18 25.56 3,488,835 +0.16(+0.62%)
Sep 15, 2005 25.30 25.41 25.07 25.40 1,111,019 +0.10(+0.38%)
Sep 14, 2005 25.58 25.58 25.25 25.30 508,475 -0.25(-0.98%)
Sep 13, 2005 25.71 25.75 25.09 25.55 1,249,928 -0.13(-0.50%)
Sep 12, 2005 25.32 25.74 25.17 25.68 1,319,985 +0.44(+1.73%)
Sep 09, 2005 25.08 25.31 24.95 25.24 523,107 +0.23(+0.92%)
Sep 08, 2005 25.25 25.27 25.01 25.01 664,245 -0.35(-1.37%)
Sep 07, 2005 25.37 25.42 25.03 25.36 585,276 +0.12(+0.48%)
Sep 06, 2005 25.12 25.33 24.92 25.24 596,396 +0.23(+0.92%)
Sep 02, 2005 25.12 25.12 24.89 25.01 543,579 -0.01(-0.05%)
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.