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 (%)
Jun 29, 2007 26.65 26.75 26.24 26.39 1,257,926 -0.26(-0.96%)
Jun 28, 2007 26.73 26.87 26.51 26.64 923,426 -0.09(-0.34%)
Jun 27, 2007 26.25 26.78 26.25 26.73 1,522,472 +0.22(+0.83%)
Jun 26, 2007 26.44 26.69 26.37 26.52 1,384,836 +0.17(+0.65%)
Jun 25, 2007 26.46 26.74 26.27 26.35 1,234,422 -0.14(-0.53%)
Jun 22, 2007 26.85 26.85 26.45 26.49 2,117,995 -0.43(-1.60%)
Jun 21, 2007 27.01 27.09 26.79 26.92 1,248,564 -0.18(-0.67%)
Jun 20, 2007 27.62 27.66 27.09 27.10 789,274 -0.44(-1.59%)
Jun 19, 2007 27.48 27.55 27.39 27.54 945,188 +0.10(+0.38%)
Jun 18, 2007 27.42 27.58 27.42 27.43 606,387 -0.04(-0.15%)
Jun 15, 2007 27.66 27.71 27.44 27.48 950,122 -0.01(-0.02%)
Jun 14, 2007 27.43 27.75 27.43 27.48 687,469 -0.05(-0.18%)
Jun 13, 2007 27.37 27.53 27.16 27.53 1,401,253 +0.21(+0.78%)
Jun 12, 2007 27.18 27.51 27.01 27.32 1,441,054 -0.05(-0.20%)
Jun 11, 2007 27.27 27.50 27.06 27.37 494,487 +0.10(+0.38%)
Jun 08, 2007 26.92 27.28 26.87 27.27 1,067,720 +0.33(+1.22%)
Jun 07, 2007 27.50 27.54 26.89 26.94 1,199,958 -0.62(-2.25%)
Jun 06, 2007 27.60 27.68 27.53 27.56 922,663 -0.10(-0.37%)
Jun 05, 2007 27.74 27.81 27.53 27.67 1,030,301 -0.24(-0.85%)
Jun 04, 2007 27.68 27.92 27.67 27.90 758,681 +0.06(+0.22%)
Jun 01, 2007 27.73 27.89 27.67 27.84 889,804 +0.23(+0.81%)
May 31, 2007 27.85 27.94 27.53 27.62 1,964,487 -0.35(-1.24%)
May 30, 2007 27.87 28.01 27.74 27.96 1,513,732 +0.09(+0.31%)
May 29, 2007 27.88 28.12 27.82 27.88 1,128,844 +0.01(+0.02%)
May 25, 2007 28.01 28.02 27.74 27.87 554,028 +0.01(+0.02%)
May 24, 2007 28.27 28.27 27.82 27.87 1,068,043 -0.38(-1.36%)
May 23, 2007 28.32 28.33 28.14 28.25 1,155,787 +0.04(+0.13%)
May 22, 2007 28.29 28.33 28.15 28.21 1,082,680 -0.08(-0.28%)
May 21, 2007 28.47 28.47 28.16 28.29 943,024 -0.15(-0.53%)
May 18, 2007 28.56 28.56 28.29 28.44 728,255 +0.01(+0.04%)
May 17, 2007 28.41 28.54 28.30 28.43 1,109,648 -0.01(-0.02%)
May 16, 2007 28.22 28.44 28.21 28.44 677,282 +0.35(+1.26%)
May 15, 2007 28.33 28.58 28.07 28.08 1,222,353 -0.22(-0.77%)
May 14, 2007 28.57 28.61 28.27 28.30 817,327 -0.24(-0.85%)
May 11, 2007 28.55 28.59 28.15 28.55 888,102 +0.15(+0.51%)
May 10, 2007 28.76 28.78 28.39 28.40 1,076,472 -0.36(-1.25%)
May 09, 2007 28.91 29.08 28.69 28.76 1,198,275 -0.19(-0.67%)
May 08, 2007 28.87 29.46 28.66 28.95 1,555,187 +0.49(+1.73%)
May 07, 2007 27.97 28.51 27.94 28.46 1,086,611 +0.52(+1.87%)
May 04, 2007 28.10 28.10 27.77 27.94 844,875 +0.00(+0.00%)
May 03, 2007 27.77 27.97 27.57 27.94 1,082,723 +0.16(+0.59%)
May 02, 2007 27.52 27.98 27.52 27.77 850,355 +0.20(+0.73%)
May 01, 2007 27.48 27.72 27.48 27.57 768,199 +0.07(+0.24%)
Apr 30, 2007 27.84 28.03 27.50 27.51 998,511 -0.42(-1.50%)
Apr 27, 2007 27.80 27.99 27.77 27.93 864,106 +0.05(+0.20%)
Apr 26, 2007 28.15 28.23 27.83 27.87 1,175,508 -0.31(-1.10%)
Apr 25, 2007 27.96 28.27 27.86 28.18 1,182,464 +0.41(+1.49%)
Apr 24, 2007 27.97 27.98 27.67 27.77 775,906 -0.14(-0.50%)
Apr 23, 2007 27.97 28.10 27.90 27.91 500,862 -0.06(-0.22%)
Apr 20, 2007 27.85 28.14 27.65 27.97 1,249,181 +0.16(+0.59%)
Apr 19, 2007 27.81 27.88 27.73 27.81 862,402 +0.00(+0.00%)
Apr 18, 2007 27.70 27.89 27.51 27.81 976,453 +0.11(+0.40%)
Apr 17, 2007 27.62 27.83 27.62 27.70 1,220,232 +0.02(+0.09%)
Apr 16, 2007 26.87 27.75 26.87 27.67 1,313,137 +0.92(+3.43%)
Apr 13, 2007 26.30 26.77 26.18 26.75 1,356,023 +0.80(+3.07%)
Apr 12, 2007 25.91 26.05 25.74 25.96 481,325 -0.04(-0.16%)
Apr 11, 2007 26.02 26.10 25.90 26.00 720,601 +0.05(+0.19%)
Apr 10, 2007 25.83 26.15 25.83 25.95 501,826 +0.03(+0.12%)
Apr 09, 2007 26.06 26.11 25.90 25.92 595,932 -0.21(-0.79%)
Apr 05, 2007 26.15 26.21 25.97 26.13 491,502 +0.11(+0.42%)
Apr 04, 2007 26.08 26.16 25.98 26.02 699,592 -0.12(-0.44%)
Apr 03, 2007 25.95 26.24 25.90 26.13 837,883 +0.25(+0.96%)
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.