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 (%)
Sep 30, 2005 25.49 25.52 25.23 25.48 728,828 +0.02(+0.07%)
Sep 29, 2005 25.24 25.49 25.01 25.46 950,629 +0.37(+1.45%)
Sep 28, 2005 25.20 25.29 24.90 25.10 442,161 +0.07(+0.29%)
Sep 27, 2005 24.88 25.16 24.73 25.02 838,293 +0.27(+1.08%)
Sep 26, 2005 24.93 25.03 24.59 24.76 593,925 -0.17(-0.68%)
Sep 23, 2005 24.93 24.99 24.70 24.93 508,505 +0.16(+0.66%)
Sep 22, 2005 24.76 24.86 24.39 24.76 1,007,318 +0.15(+0.59%)
Sep 21, 2005 24.73 24.88 24.61 24.62 1,013,333 -0.41(-1.63%)
Sep 20, 2005 25.34 25.75 24.88 25.02 1,225,066 -0.22(-0.87%)
Sep 19, 2005 25.52 25.58 25.14 25.24 797,835 -0.32(-1.24%)
Sep 16, 2005 25.55 25.63 25.18 25.56 3,488,835 +0.16(+0.62%)
Sep 15, 2005 25.30 25.41 25.07 25.40 1,111,019 +0.10(+0.38%)
Sep 14, 2005 25.58 25.58 25.25 25.30 508,475 -0.25(-0.98%)
Sep 13, 2005 25.71 25.75 25.09 25.55 1,249,928 -0.13(-0.50%)
Sep 12, 2005 25.32 25.74 25.17 25.68 1,319,985 +0.44(+1.73%)
Sep 09, 2005 25.08 25.31 24.95 25.24 523,107 +0.23(+0.92%)
Sep 08, 2005 25.25 25.27 25.01 25.01 664,245 -0.35(-1.37%)
Sep 07, 2005 25.37 25.42 25.03 25.36 585,276 +0.12(+0.48%)
Sep 06, 2005 25.12 25.33 24.92 25.24 596,396 +0.23(+0.92%)
Sep 02, 2005 25.12 25.12 24.89 25.01 543,579 -0.01(-0.05%)
Sep 01, 2005 24.99 25.02 24.64 25.02 702,558 +0.12(+0.49%)
Aug 31, 2005 24.45 24.93 24.26 24.90 830,591 +0.30(+1.21%)
Aug 30, 2005 24.68 24.79 24.39 24.60 614,598 -0.27(-1.08%)
Aug 29, 2005 24.78 24.91 24.45 24.87 632,972 -0.01(-0.05%)
Aug 26, 2005 25.13 25.13 24.81 24.88 346,066 -0.18(-0.73%)
Aug 25, 2005 24.85 25.07 24.80 25.06 502,925 +0.17(+0.68%)
Aug 24, 2005 25.21 25.37 24.87 24.89 421,053 -0.29(-1.14%)
Aug 23, 2005 25.16 25.46 25.12 25.18 508,393 -0.17(-0.67%)
Aug 22, 2005 25.48 25.61 25.17 25.35 380,541 +0.05(+0.19%)
Aug 19, 2005 25.52 25.52 25.18 25.30 590,024 +0.17(+0.68%)
Aug 18, 2005 25.09 25.21 24.92 25.13 388,161 +0.01(+0.02%)
Aug 17, 2005 25.09 25.23 24.92 25.12 518,168 -0.02(-0.07%)
Aug 16, 2005 25.18 25.44 25.10 25.14 487,882 -0.19(-0.74%)
Aug 15, 2005 25.49 25.49 25.13 25.33 964,744 -0.09(-0.34%)
Aug 12, 2005 25.65 25.65 25.34 25.41 573,874 -0.24(-0.95%)
Aug 11, 2005 25.67 25.69 25.44 25.66 471,703 +0.18(+0.69%)
Aug 10, 2005 25.74 25.94 25.41 25.48 569,424 -0.12(-0.48%)
Aug 09, 2005 25.71 25.83 25.49 25.60 493,376 -0.03(-0.12%)
Aug 08, 2005 25.58 25.63 25.24 25.63 747,831 +0.21(+0.84%)
Aug 05, 2005 25.49 25.61 25.34 25.42 644,441 -0.16(-0.64%)
Aug 04, 2005 25.64 25.70 25.43 25.58 949,008 +0.07(+0.29%)
Aug 03, 2005 25.20 25.61 25.03 25.51 883,202 +0.12(+0.46%)
Aug 02, 2005 24.94 25.62 24.85 25.40 921,873 +0.41(+1.63%)
Aug 01, 2005 25.19 25.23 24.84 24.99 547,592 -0.09(-0.34%)
Jul 29, 2005 25.24 25.27 24.98 25.07 627,574 -0.06(-0.24%)
Jul 28, 2005 25.02 25.24 25.01 25.13 494,676 +0.16(+0.63%)
Jul 27, 2005 24.76 25.03 24.75 24.98 551,754 +0.07(+0.29%)
Jul 26, 2005 24.89 25.00 24.73 24.90 392,282 +0.02(+0.10%)
Jul 25, 2005 24.95 24.98 24.74 24.88 480,744 +0.09(+0.37%)
Jul 22, 2005 24.79 24.86 24.54 24.79 426,981 +0.07(+0.27%)
Jul 21, 2005 24.94 24.99 24.60 24.72 481,151 -0.19(-0.78%)
Jul 20, 2005 24.99 24.99 24.52 24.92 1,160,020 +0.18(+0.74%)
Jul 19, 2005 24.34 24.76 24.30 24.73 808,519 +0.37(+1.52%)
Jul 18, 2005 24.32 24.55 24.32 24.36 695,356 -0.03(-0.13%)
Jul 15, 2005 24.36 24.48 24.24 24.39 668,363 +0.09(+0.38%)
Jul 14, 2005 24.53 24.56 24.16 24.30 600,700 -0.09(-0.37%)
Jul 13, 2005 24.48 24.59 24.32 24.39 368,284 -0.09(-0.35%)
Jul 12, 2005 24.64 24.64 24.40 24.48 309,576 -0.09(-0.35%)
Jul 11, 2005 24.52 24.70 24.17 24.56 506,253 +0.16(+0.65%)
Jul 08, 2005 24.38 24.42 24.03 24.40 390,235 +0.07(+0.30%)
Jul 07, 2005 23.80 24.36 23.72 24.33 590,608 +0.16(+0.68%)
Jul 06, 2005 24.52 24.56 24.14 24.17 565,310 -0.37(-1.51%)
Jul 05, 2005 24.32 24.62 24.20 24.54 544,642 +0.16(+0.67%)
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.