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 27.06 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%)
Nov 01, 2006 27.84 28.02 27.60 27.67 1,111,311 -0.09(-0.33%)
Oct 31, 2006 27.88 28.10 27.70 27.76 1,357,611 -0.25(-0.89%)
Oct 30, 2006 28.01 28.12 27.87 28.01 916,419 +0.00(+0.00%)
Oct 27, 2006 28.45 28.55 27.98 28.01 972,162 -0.61(-2.15%)
Oct 26, 2006 28.10 28.67 27.87 28.62 1,458,415 +0.45(+1.60%)
Oct 25, 2006 28.55 28.55 27.94 28.17 1,448,715 -0.35(-1.22%)
Oct 24, 2006 28.88 29.09 28.43 28.52 1,896,044 -1.28(-4.29%)
Oct 23, 2006 29.67 29.88 29.56 29.79 540,132 +0.15(+0.49%)
Oct 20, 2006 29.81 29.84 29.55 29.65 566,667 -0.01(-0.04%)
Oct 19, 2006 29.87 29.87 29.57 29.66 630,157 -0.18(-0.59%)
Oct 18, 2006 29.75 29.91 29.69 29.84 482,347 +0.10(+0.33%)
Oct 17, 2006 29.65 29.81 29.37 29.74 628,880 +0.05(+0.18%)
Oct 16, 2006 29.73 29.80 29.61 29.68 388,563 +0.00(+0.00%)
Oct 13, 2006 29.57 29.73 29.46 29.68 455,956 +0.19(+0.64%)
Oct 12, 2006 29.51 29.61 29.45 29.50 777,218 -0.05(-0.19%)
Oct 11, 2006 29.40 29.62 29.40 29.55 719,103 +0.00(+0.00%)
Oct 10, 2006 29.61 29.64 29.42 29.55 414,958 +0.01(+0.02%)
Oct 09, 2006 29.59 29.60 29.42 29.54 259,422 -0.01(-0.04%)
Oct 06, 2006 29.55 29.57 29.40 29.56 515,876 -0.02(-0.06%)
Oct 05, 2006 29.39 29.65 29.39 29.57 733,179 +0.09(+0.29%)
Oct 04, 2006 29.50 29.60 29.37 29.49 546,344 +0.04(+0.12%)
Oct 03, 2006 29.36 29.50 29.33 29.45 908,573 +0.20(+0.69%)
Oct 02, 2006 29.28 29.36 29.11 29.25 625,263 -0.01(-0.02%)
Sep 29, 2006 29.36 29.45 29.22 29.26 1,189,733 -0.17(-0.58%)
Sep 28, 2006 29.31 29.55 29.31 29.43 841,053 +0.03(+0.10%)
Sep 27, 2006 29.22 29.42 29.20 29.40 882,335 +0.06(+0.21%)
Sep 26, 2006 29.20 29.46 29.14 29.34 908,752 +0.09(+0.29%)
Sep 25, 2006 29.08 29.29 28.85 29.25 750,826 +0.28(+0.97%)
Sep 22, 2006 28.89 29.05 28.74 28.97 395,046 -0.01(-0.04%)
Sep 21, 2006 29.39 29.39 28.88 28.98 519,447 -0.31(-1.06%)
Sep 20, 2006 29.25 29.46 29.11 29.29 404,266 -0.01(-0.04%)
Sep 19, 2006 29.40 29.44 29.14 29.31 990,072 -0.13(-0.43%)
Sep 18, 2006 29.37 29.46 29.30 29.43 1,205,714 -0.02(-0.06%)
Sep 15, 2006 29.33 29.52 29.22 29.45 1,498,265 +0.35(+1.21%)
Sep 14, 2006 28.86 29.11 28.84 29.10 687,018 +0.16(+0.55%)
Sep 13, 2006 28.75 29.02 28.75 28.94 535,394 +0.13(+0.44%)
Sep 12, 2006 28.67 28.84 28.61 28.81 670,457 +0.25(+0.87%)
Sep 11, 2006 28.12 28.76 28.08 28.57 1,278,385 +0.48(+1.71%)
Sep 08, 2006 27.93 28.11 27.93 28.08 864,856 +0.10(+0.35%)
Sep 07, 2006 27.93 28.19 27.85 27.99 989,265 -0.09(-0.30%)
Sep 06, 2006 28.25 28.47 28.06 28.07 936,669 -0.27(-0.94%)
Sep 05, 2006 28.49 28.70 28.33 28.34 550,163 -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.