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 (%)
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%)
Sep 01, 2006 28.57 28.79 28.44 28.47 700,977 +0.08(+0.28%)
Aug 31, 2006 28.21 28.44 28.21 28.39 774,200 +0.11(+0.39%)
Aug 30, 2006 28.09 28.47 28.09 28.29 492,035 +0.12(+0.41%)
Aug 29, 2006 28.04 28.34 27.84 28.17 1,264,654 +0.18(+0.65%)
Aug 28, 2006 27.87 28.09 27.60 27.99 702,676 +0.06(+0.22%)
Aug 25, 2006 28.15 28.30 27.90 27.93 382,930 -0.30(-1.06%)
Aug 24, 2006 27.99 28.26 27.94 28.22 369,577 +0.22(+0.80%)
Aug 23, 2006 28.19 28.30 27.90 28.00 787,965 -0.11(-0.39%)
Aug 22, 2006 28.01 28.15 27.91 28.11 603,325 -0.02(-0.09%)
Aug 21, 2006 28.09 28.31 28.04 28.13 498,301 -0.12(-0.43%)
Aug 18, 2006 28.15 28.38 28.13 28.25 572,300 +0.08(+0.28%)
Aug 17, 2006 28.25 28.37 27.99 28.18 1,064,617 -0.16(-0.56%)
Aug 16, 2006 27.97 28.34 27.97 28.33 455,672 +0.31(+1.11%)
Aug 15, 2006 27.40 28.17 27.37 28.02 1,168,502 -0.23(-0.82%)
Aug 14, 2006 28.33 28.47 28.11 28.25 636,878 +0.07(+0.24%)
Aug 11, 2006 28.25 28.38 28.13 28.19 485,430 -0.15(-0.54%)
Aug 10, 2006 28.08 28.38 28.08 28.34 1,010,956 +0.11(+0.39%)
Aug 09, 2006 28.47 28.58 28.19 28.23 634,776 -0.04(-0.15%)
Aug 08, 2006 28.36 28.49 28.15 28.27 669,455 +0.00(+0.00%)
Aug 07, 2006 28.43 28.47 28.19 28.27 681,280 -0.10(-0.34%)
Aug 04, 2006 28.43 28.68 28.26 28.37 811,806 +0.10(+0.34%)
Aug 03, 2006 28.69 28.77 28.10 28.27 941,307 -0.50(-1.73%)
Aug 02, 2006 28.50 28.85 28.43 28.77 715,496 +0.18(+0.64%)
Aug 01, 2006 28.79 28.82 28.51 28.59 835,316 -0.09(-0.30%)
Jul 31, 2006 28.52 28.73 28.50 28.67 1,108,255 +0.09(+0.30%)
Jul 28, 2006 28.47 28.90 28.46 28.59 923,485 +0.19(+0.66%)
Jul 27, 2006 28.98 29.15 28.38 28.40 987,036 -0.46(-1.58%)
Jul 26, 2006 28.79 29.01 28.75 28.86 819,661 -0.02(-0.08%)
Jul 25, 2006 28.81 29.05 28.58 28.88 1,038,185 +0.19(+0.68%)
Jul 24, 2006 28.43 28.72 28.25 28.69 603,914 +0.40(+1.40%)
Jul 21, 2006 28.70 28.70 28.19 28.29 758,482 -0.33(-1.15%)
Jul 20, 2006 28.72 28.78 28.57 28.62 602,096 +0.00(+0.00%)
Jul 19, 2006 28.43 28.82 28.40 28.62 914,150 +0.32(+1.14%)
Jul 18, 2006 28.16 28.33 28.08 28.30 720,275 +0.08(+0.28%)
Jul 17, 2006 28.00 28.33 27.99 28.22 646,130 +0.06(+0.22%)
Jul 14, 2006 28.57 28.66 28.11 28.16 871,741 -0.47(-1.64%)
Jul 13, 2006 28.92 28.92 28.55 28.63 544,268 -0.31(-1.07%)
Jul 12, 2006 29.17 29.21 28.84 28.94 725,272 -0.22(-0.75%)
Jul 11, 2006 29.19 29.19 28.98 29.15 788,665 +0.05(+0.17%)
Jul 10, 2006 29.02 29.21 28.88 29.11 741,460 +0.21(+0.72%)
Jul 07, 2006 29.04 29.16 28.88 28.90 831,598 -0.23(-0.77%)
Jul 06, 2006 28.85 29.14 28.82 29.12 862,659 +0.26(+0.91%)
Jul 05, 2006 29.04 29.09 28.65 28.86 1,288,845 -0.12(-0.40%)
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.