Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 24.26 24.45 24.05 24.06 586,521 -0.26(-1.08%)
Jun 29, 2005 24.48 24.50 24.24 24.33 502,051 -0.05(-0.20%)
Jun 28, 2005 24.34 24.47 24.26 24.37 524,849 +0.11(+0.45%)
Jun 27, 2005 23.64 24.30 23.64 24.26 734,187 +0.46(+1.94%)
Jun 24, 2005 24.01 24.02 23.66 23.80 1,354,370 -0.13(-0.53%)
Jun 23, 2005 24.26 24.29 23.89 23.93 623,324 -0.26(-1.06%)
Jun 22, 2005 24.69 24.69 24.08 24.19 932,408 -0.37(-1.51%)
Jun 21, 2005 24.67 24.75 24.42 24.56 530,041 -0.05(-0.20%)
Jun 20, 2005 24.73 24.82 24.50 24.61 984,856 -0.29(-1.17%)
Jun 17, 2005 24.58 24.90 24.12 24.90 1,329,101 +0.50(+2.04%)
Jun 16, 2005 24.25 24.48 24.17 24.40 497,971 +0.19(+0.78%)
Jun 15, 2005 24.22 24.28 24.05 24.21 382,262 +0.09(+0.35%)
Jun 14, 2005 24.30 24.30 24.01 24.12 626,109 -0.03(-0.13%)
Jun 13, 2005 23.94 24.37 23.94 24.16 380,668 +0.11(+0.46%)
Jun 10, 2005 24.06 24.21 23.91 24.05 464,791 -0.12(-0.50%)
Jun 09, 2005 24.16 24.17 23.82 24.17 530,294 +0.17(+0.71%)
Jun 08, 2005 24.10 24.18 23.91 24.00 525,813 -0.01(-0.05%)
Jun 07, 2005 24.30 24.33 23.79 24.01 855,449 -0.22(-0.90%)
Jun 06, 2005 24.09 24.24 23.96 24.23 743,635 +0.22(+0.91%)
Jun 03, 2005 24.03 24.28 23.84 24.01 430,241 -0.09(-0.38%)
Jun 02, 2005 24.06 24.24 23.99 24.10 446,559 -0.07(-0.28%)
Jun 01, 2005 23.91 24.24 23.90 24.17 764,254 +0.15(+0.63%)
May 31, 2005 24.19 24.20 24.01 24.02 976,867 -0.15(-0.60%)
May 27, 2005 24.18 24.25 24.09 24.16 415,906 -0.01(-0.05%)
May 26, 2005 24.21 24.21 24.00 24.17 584,252 +0.07(+0.30%)
May 25, 2005 24.33 24.33 24.01 24.10 511,929 -0.09(-0.38%)
May 24, 2005 24.57 24.57 23.99 24.19 691,941 -0.22(-0.90%)
May 23, 2005 24.36 24.46 24.21 24.41 622,724 +0.19(+0.78%)
May 20, 2005 24.57 24.64 24.17 24.22 534,649 -0.02(-0.08%)
May 19, 2005 24.37 24.37 24.06 24.24 463,017 -0.04(-0.15%)
May 18, 2005 24.25 24.37 24.11 24.28 570,124 +0.16(+0.68%)
May 17, 2005 23.46 24.19 23.42 24.11 606,207 +0.41(+1.75%)
May 16, 2005 23.68 23.84 23.49 23.70 693,506 +0.21(+0.88%)
May 13, 2005 23.92 23.92 23.35 23.49 792,559 -0.24(-1.03%)
May 12, 2005 24.11 24.11 23.72 23.74 742,309 -0.32(-1.34%)
May 11, 2005 24.00 24.09 23.69 24.06 562,716 +0.13(+0.56%)
May 10, 2005 24.16 24.16 23.64 23.92 832,702 -0.38(-1.58%)
May 09, 2005 24.30 24.39 24.14 24.31 784,920 +0.03(+0.13%)
May 06, 2005 24.82 24.85 24.28 24.28 680,479 -0.22(-0.89%)
May 05, 2005 24.95 24.95 24.26 24.50 941,051 -0.14(-0.57%)
May 04, 2005 24.37 24.64 24.14 24.64 752,950 +0.52(+2.17%)
May 03, 2005 24.28 24.42 23.95 24.11 1,243,515 -0.18(-0.75%)
May 02, 2005 24.73 24.75 24.06 24.30 797,108 -0.11(-0.45%)
Apr 29, 2005 24.22 24.50 24.00 24.40 1,012,309 +0.35(+1.47%)
Apr 28, 2005 24.28 24.33 23.95 24.05 886,359 -0.16(-0.68%)
Apr 27, 2005 24.23 24.33 23.81 24.22 782,732 +0.21(+0.86%)
Apr 26, 2005 24.43 24.45 23.88 24.01 1,373,937 -0.55(-2.23%)
Apr 25, 2005 24.87 24.92 24.36 24.56 1,038,098 -0.13(-0.54%)
Apr 22, 2005 25.07 25.11 24.57 24.69 779,340 -0.28(-1.12%)
Apr 21, 2005 24.85 25.10 24.57 24.97 962,574 -0.10(-0.39%)
Apr 20, 2005 25.33 25.48 24.99 25.07 1,130,858 -0.19(-0.75%)
Apr 19, 2005 25.17 25.32 24.90 25.26 828,498 +0.16(+0.65%)
Apr 18, 2005 25.08 25.24 24.94 25.09 682,227 -0.01(-0.05%)
Apr 15, 2005 25.41 25.55 25.09 25.10 788,777 -0.42(-1.64%)
Apr 14, 2005 25.91 25.91 25.46 25.52 572,031 -0.32(-1.22%)
Apr 13, 2005 26.16 26.23 25.69 25.84 527,445 -0.32(-1.23%)
Apr 12, 2005 25.69 26.19 25.52 26.16 612,191 +0.55(+2.16%)
Apr 11, 2005 25.48 25.69 25.44 25.61 867,218 +0.02(+0.07%)
Apr 08, 2005 25.67 25.81 25.48 25.59 627,840 -0.08(-0.31%)
Apr 07, 2005 25.79 25.82 25.54 25.67 805,631 -0.02(-0.09%)
Apr 06, 2005 25.67 25.77 25.40 25.69 633,706 +0.19(+0.74%)
Apr 05, 2005 25.61 25.63 25.22 25.51 795,086 +0.06(+0.24%)
Apr 04, 2005 25.01 25.60 24.95 25.44 691,617 +0.37(+1.46%)
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.