Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 25.67 26.03 25.40 25.94 625,854 +0.18(+0.71%)
Apr 27, 2006 25.51 25.93 25.43 25.75 355,949 +0.18(+0.71%)
Apr 26, 2006 25.45 25.65 25.38 25.57 454,856 +0.17(+0.67%)
Apr 25, 2006 25.36 25.46 25.23 25.40 497,837 -0.02(-0.10%)
Apr 24, 2006 25.55 25.58 25.37 25.43 615,518 -0.27(-1.04%)
Apr 21, 2006 25.88 25.88 25.56 25.69 459,397 -0.05(-0.19%)
Apr 20, 2006 25.68 25.88 25.63 25.74 465,504 +0.04(+0.14%)
Apr 19, 2006 25.57 25.94 25.55 25.71 462,359 +0.05(+0.21%)
Apr 18, 2006 25.20 25.73 25.13 25.65 877,036 +0.45(+1.79%)
Apr 17, 2006 25.26 25.35 25.07 25.20 397,004 -0.11(-0.43%)
Apr 13, 2006 25.37 25.46 25.20 25.31 535,481 +0.02(+0.07%)
Apr 12, 2006 25.33 25.46 25.27 25.29 428,740 -0.04(-0.14%)
Apr 11, 2006 25.57 25.61 25.20 25.33 695,434 -0.19(-0.76%)
Apr 10, 2006 25.45 25.58 25.40 25.52 527,710 +0.08(+0.31%)
Apr 07, 2006 25.74 25.86 25.38 25.44 908,601 -0.30(-1.16%)
Apr 06, 2006 25.73 25.85 25.60 25.74 883,370 -0.08(-0.31%)
Apr 05, 2006 25.80 26.06 25.63 25.82 779,247 -0.09(-0.35%)
Apr 04, 2006 25.91 26.10 25.74 25.91 800,173 +0.08(+0.31%)
Apr 03, 2006 25.88 25.99 25.64 25.83 1,241,595 +0.24(+0.95%)
Mar 31, 2006 25.95 25.97 25.52 25.59 1,389,567 -0.39(-1.50%)
Mar 30, 2006 26.18 26.41 25.96 25.98 1,055,670 -0.33(-1.25%)
Mar 29, 2006 26.16 26.42 26.16 26.31 677,085 +0.08(+0.30%)
Mar 28, 2006 26.51 26.58 26.02 26.23 1,191,722 -0.32(-1.21%)
Mar 27, 2006 26.64 26.74 26.48 26.55 326,478 -0.21(-0.77%)
Mar 24, 2006 26.72 26.96 26.69 26.76 558,384 +0.01(+0.05%)
Mar 23, 2006 27.02 27.06 26.59 26.75 1,991,982 -0.23(-0.86%)
Mar 22, 2006 27.22 27.40 26.88 26.98 650,185 -0.46(-1.66%)
Mar 21, 2006 27.61 27.70 27.37 27.43 429,092 -0.07(-0.24%)
Mar 20, 2006 27.63 27.67 27.33 27.50 448,833 -0.09(-0.31%)
Mar 17, 2006 27.68 27.76 27.49 27.59 675,040 +0.09(+0.31%)
Mar 16, 2006 27.22 27.73 27.20 27.50 576,461 +0.46(+1.69%)
Mar 15, 2006 27.15 27.16 26.80 27.04 628,640 -0.04(-0.16%)
Mar 14, 2006 26.68 27.11 26.68 27.09 339,671 +0.21(+0.79%)
Mar 13, 2006 27.07 27.15 26.79 26.87 367,202 +0.06(+0.23%)
Mar 10, 2006 26.64 26.85 26.52 26.81 449,365 +0.19(+0.73%)
Mar 09, 2006 26.76 26.76 26.61 26.62 270,938 -0.09(-0.34%)
Mar 08, 2006 26.61 26.76 26.55 26.71 323,683 +0.07(+0.27%)
Mar 07, 2006 26.49 26.68 26.45 26.64 310,232 +0.06(+0.23%)
Mar 06, 2006 26.58 26.74 26.44 26.58 442,704 -0.05(-0.21%)
Mar 03, 2006 26.61 26.87 26.55 26.63 443,309 -0.09(-0.32%)
Mar 02, 2006 26.83 26.90 26.69 26.72 456,355 -0.26(-0.95%)
Mar 01, 2006 26.87 27.01 26.86 26.97 461,876 -0.01(-0.05%)
Feb 28, 2006 27.08 27.11 26.86 26.98 793,035 -0.10(-0.36%)
Feb 27, 2006 27.20 27.32 26.98 27.08 501,023 -0.05(-0.18%)
Feb 24, 2006 27.03 27.14 26.86 27.13 446,031 +0.05(+0.20%)
Feb 23, 2006 27.25 27.25 26.90 27.07 407,158 -0.15(-0.54%)
Feb 22, 2006 26.88 27.32 26.86 27.22 452,675 +0.44(+1.66%)
Feb 21, 2006 27.06 27.06 26.70 26.78 485,370 -0.15(-0.54%)
Feb 17, 2006 26.93 27.04 26.76 26.92 608,604 -0.01(-0.02%)
Feb 16, 2006 26.73 26.93 26.59 26.93 463,431 +0.12(+0.43%)
Feb 15, 2006 26.86 26.87 26.64 26.81 605,908 +0.10(+0.39%)
Feb 14, 2006 26.59 26.87 26.41 26.71 764,643 +0.26(+0.99%)
Feb 13, 2006 26.60 26.68 26.34 26.45 750,287 -0.27(-1.00%)
Feb 10, 2006 26.45 26.72 26.37 26.72 612,686 +0.28(+1.06%)
Feb 09, 2006 27.13 27.42 26.40 26.44 1,105,118 -1.12(-4.06%)
Feb 08, 2006 27.45 27.80 27.24 27.56 964,373 +0.33(+1.21%)
Feb 07, 2006 26.93 27.30 26.88 27.23 793,557 +0.32(+1.20%)
Feb 06, 2006 26.67 27.05 26.61 26.90 783,174 +0.19(+0.71%)
Feb 03, 2006 26.90 26.92 26.70 26.72 635,862 -0.26(-0.95%)
Feb 02, 2006 27.55 27.58 26.93 26.97 630,393 -0.56(-2.03%)
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.