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, 2006 27.07 27.21 26.92 26.93 1,064,462 -0.18(-0.67%)
Nov 29, 2006 26.98 27.26 26.97 27.12 585,483 +0.13(+0.47%)
Nov 28, 2006 26.90 27.20 26.89 26.99 779,503 +0.01(+0.02%)
Nov 27, 2006 27.32 27.42 26.94 26.98 734,276 -0.43(-1.58%)
Nov 24, 2006 27.45 27.51 27.39 27.42 167,474 -0.10(-0.38%)
Nov 22, 2006 27.41 27.65 27.41 27.52 319,550 -0.01(-0.02%)
Nov 21, 2006 27.62 27.62 27.46 27.53 839,965 -0.04(-0.13%)
Nov 20, 2006 27.40 27.61 27.32 27.56 727,155 -0.05(-0.18%)
Nov 17, 2006 27.72 27.83 27.59 27.61 727,261 -0.19(-0.70%)
Nov 16, 2006 27.52 27.91 27.52 27.80 628,177 +0.24(+0.86%)
Nov 15, 2006 27.70 27.71 27.55 27.57 857,685 -0.09(-0.33%)
Nov 14, 2006 27.68 27.77 27.59 27.66 922,577 -0.02(-0.07%)
Nov 13, 2006 27.54 27.73 27.52 27.68 703,099 +0.14(+0.51%)
Nov 10, 2006 27.48 27.59 27.43 27.54 546,882 +0.04(+0.15%)
Nov 09, 2006 27.68 27.68 27.31 27.49 1,208,660 -0.17(-0.62%)
Nov 08, 2006 27.68 27.81 27.61 27.66 480,556 -0.01(-0.02%)
Nov 07, 2006 27.65 27.76 27.58 27.67 775,479 -0.05(-0.18%)
Nov 06, 2006 27.55 27.77 27.55 27.72 635,696 +0.09(+0.33%)
Nov 03, 2006 27.70 27.75 27.53 27.63 734,776 -0.04(-0.13%)
Nov 02, 2006 27.54 28.22 27.54 27.66 1,010,099 -0.01(-0.04%)
Nov 01, 2006 27.85 28.04 27.61 27.68 1,110,833 -0.09(-0.33%)
Oct 31, 2006 27.89 28.12 27.71 27.77 1,357,027 -0.25(-0.89%)
Oct 30, 2006 28.02 28.13 27.88 28.02 916,026 +0.00(+0.00%)
Oct 27, 2006 28.46 28.57 27.99 28.02 971,744 -0.61(-2.15%)
Oct 26, 2006 28.12 28.68 27.88 28.63 1,457,788 +0.45(+1.60%)
Oct 25, 2006 28.56 28.56 27.95 28.18 1,448,092 -0.35(-1.22%)
Oct 24, 2006 28.89 29.10 28.44 28.53 1,895,229 -1.28(-4.29%)
Oct 23, 2006 29.68 29.90 29.57 29.81 539,900 +0.15(+0.49%)
Oct 20, 2006 29.82 29.85 29.56 29.66 566,423 -0.01(-0.04%)
Oct 19, 2006 29.88 29.88 29.59 29.67 629,887 -0.18(-0.59%)
Oct 18, 2006 29.76 29.92 29.70 29.85 482,139 +0.10(+0.33%)
Oct 17, 2006 29.67 29.82 29.38 29.75 628,609 +0.05(+0.18%)
Oct 16, 2006 29.75 29.81 29.62 29.70 388,396 +0.00(+0.00%)
Oct 13, 2006 29.59 29.75 29.48 29.70 455,760 +0.19(+0.64%)
Oct 12, 2006 29.53 29.62 29.46 29.51 776,884 -0.05(-0.19%)
Oct 11, 2006 29.41 29.64 29.41 29.56 718,793 +0.00(+0.00%)
Oct 10, 2006 29.62 29.65 29.43 29.56 414,780 +0.01(+0.02%)
Oct 09, 2006 29.60 29.61 29.43 29.56 259,311 -0.01(-0.04%)
Oct 06, 2006 29.56 29.59 29.41 29.57 515,655 -0.02(-0.06%)
Oct 05, 2006 29.40 29.67 29.40 29.59 732,864 +0.09(+0.29%)
Oct 04, 2006 29.51 29.61 29.38 29.50 546,109 +0.04(+0.12%)
Oct 03, 2006 29.37 29.51 29.34 29.47 908,182 +0.20(+0.69%)
Oct 02, 2006 29.29 29.37 29.12 29.26 624,994 -0.01(-0.02%)
Sep 29, 2006 29.37 29.46 29.23 29.27 1,189,222 -0.17(-0.58%)
Sep 28, 2006 29.33 29.56 29.33 29.44 840,691 +0.03(+0.10%)
Sep 27, 2006 29.23 29.43 29.22 29.41 881,956 +0.06(+0.21%)
Sep 26, 2006 29.21 29.48 29.16 29.35 908,361 +0.09(+0.29%)
Sep 25, 2006 29.09 29.31 28.86 29.26 750,504 +0.28(+0.97%)
Sep 22, 2006 28.91 29.06 28.75 28.98 394,876 -0.01(-0.04%)
Sep 21, 2006 29.40 29.40 28.89 29.00 519,224 -0.31(-1.06%)
Sep 20, 2006 29.26 29.47 29.12 29.31 404,092 -0.01(-0.04%)
Sep 19, 2006 29.41 29.45 29.15 29.32 989,647 -0.13(-0.43%)
Sep 18, 2006 29.38 29.47 29.31 29.45 1,205,196 -0.02(-0.06%)
Sep 15, 2006 29.34 29.53 29.23 29.47 1,497,621 +0.35(+1.21%)
Sep 14, 2006 28.87 29.12 28.85 29.11 686,723 +0.16(+0.55%)
Sep 13, 2006 28.77 29.03 28.77 28.95 535,163 +0.13(+0.44%)
Sep 12, 2006 28.69 28.86 28.63 28.83 670,168 +0.25(+0.87%)
Sep 11, 2006 28.13 28.77 28.09 28.58 1,277,836 +0.48(+1.71%)
Sep 08, 2006 27.94 28.12 27.94 28.10 864,484 +0.10(+0.35%)
Sep 07, 2006 27.94 28.21 27.86 28.00 988,840 -0.09(-0.30%)
Sep 06, 2006 28.26 28.49 28.07 28.08 936,266 -0.27(-0.94%)
Sep 05, 2006 28.50 28.71 28.35 28.35 549,926 -0.13(-0.47%)
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.