Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.29 26.56 26.22 26.33 918,901 -0.02(-0.09%)
Sep 27, 2007 26.26 26.47 26.11 26.36 570,338 +0.28(+1.07%)
Sep 26, 2007 26.11 26.48 25.88 26.08 746,305 +0.05(+0.19%)
Sep 25, 2007 25.70 26.08 25.64 26.03 637,831 +0.15(+0.59%)
Sep 24, 2007 26.32 26.43 25.87 25.88 742,465 -0.45(-1.71%)
Sep 21, 2007 26.83 26.83 26.32 26.33 1,169,270 -0.15(-0.55%)
Sep 20, 2007 26.97 27.02 26.41 26.47 812,302 -0.52(-1.91%)
Sep 19, 2007 27.03 27.21 26.83 26.99 1,094,494 -0.24(-0.89%)
Sep 18, 2007 25.95 27.23 25.84 27.23 1,445,789 +1.32(+5.09%)
Sep 17, 2007 26.06 26.13 25.79 25.91 680,603 -0.23(-0.88%)
Sep 14, 2007 26.19 26.27 25.91 26.15 670,215 -0.16(-0.60%)
Sep 13, 2007 26.12 26.38 25.99 26.30 696,220 +0.30(+1.17%)
Sep 12, 2007 26.32 26.32 25.83 26.00 928,042 -0.33(-1.27%)
Sep 11, 2007 25.72 26.42 25.45 26.33 1,297,128 +0.77(+3.02%)
Sep 10, 2007 25.85 26.06 25.39 25.56 1,179,386 -0.19(-0.73%)
Sep 07, 2007 25.60 25.84 25.52 25.75 1,324,717 -0.24(-0.94%)
Sep 06, 2007 25.73 26.00 25.52 25.99 1,040,572 +0.25(+0.97%)
Sep 05, 2007 25.67 25.84 25.40 25.74 1,294,725 -0.19(-0.75%)
Sep 04, 2007 25.43 26.09 25.43 25.94 754,366 +0.32(+1.23%)
Aug 31, 2007 25.73 26.01 25.52 25.62 974,331 +0.12(+0.48%)
Aug 30, 2007 25.55 25.77 25.21 25.50 685,500 -0.38(-1.48%)
Aug 29, 2007 25.51 25.88 25.23 25.88 980,542 +0.61(+2.41%)
Aug 28, 2007 25.69 25.74 25.26 25.28 1,257,610 -0.64(-2.46%)
Aug 27, 2007 26.19 26.19 25.89 25.91 709,986 -0.23(-0.88%)
Aug 24, 2007 26.08 26.18 25.89 26.15 1,127,262 +0.12(+0.44%)
Aug 23, 2007 26.44 26.44 25.90 26.03 911,614 -0.18(-0.67%)
Aug 22, 2007 25.82 26.35 25.76 26.21 1,127,246 +0.45(+1.75%)
Aug 21, 2007 25.50 25.92 25.26 25.76 1,184,398 +0.10(+0.40%)
Aug 20, 2007 25.93 26.14 25.38 25.65 961,496 -0.29(-1.10%)
Aug 17, 2007 25.47 26.53 25.29 25.94 1,568,915 +0.84(+3.34%)
Aug 16, 2007 23.88 25.21 23.88 25.10 1,717,854 +0.95(+3.93%)
Aug 15, 2007 24.00 24.83 23.91 24.15 1,345,053 +0.09(+0.35%)
Aug 14, 2007 25.18 25.35 24.07 24.07 1,699,252 -1.18(-4.67%)
Aug 13, 2007 24.17 25.44 23.99 25.25 2,084,195 +0.58(+2.37%)
Aug 10, 2007 22.52 24.86 21.89 24.66 3,123,823 +2.22(+9.89%)
Aug 09, 2007 24.41 25.18 22.35 22.44 3,258,939 -1.95(-8.00%)
Aug 08, 2007 24.21 25.03 23.97 24.39 1,785,537 +0.19(+0.78%)
Aug 07, 2007 23.66 24.57 23.52 24.21 1,634,740 -0.03(-0.13%)
Aug 06, 2007 23.29 24.24 23.11 24.24 1,320,089 +0.96(+4.13%)
Aug 03, 2007 23.48 24.70 23.28 23.28 1,577,954 -1.15(-4.70%)
Aug 02, 2007 24.29 24.85 24.21 24.42 1,306,414 +0.08(+0.32%)
Aug 01, 2007 23.74 24.39 23.41 24.35 1,982,055 +0.51(+2.14%)
Jul 31, 2007 24.49 24.67 23.82 23.83 1,320,435 -0.56(-2.29%)
Jul 30, 2007 24.48 24.49 23.94 24.39 1,411,003 +0.01(+0.02%)
Jul 27, 2007 25.11 25.11 24.38 24.39 1,158,504 -0.61(-2.46%)
Jul 26, 2007 25.34 25.57 24.76 25.00 1,881,785 -0.54(-2.12%)
Jul 25, 2007 24.84 25.56 24.81 25.54 2,021,236 +0.84(+3.40%)
Jul 24, 2007 25.44 25.44 24.59 24.70 1,347,331 -0.85(-3.33%)
Jul 23, 2007 25.61 25.87 25.54 25.56 682,221 +0.03(+0.12%)
Jul 20, 2007 26.11 26.11 25.40 25.52 1,575,650 -0.60(-2.30%)
Jul 19, 2007 26.24 26.34 26.02 26.13 861,631 -0.09(-0.35%)
Jul 18, 2007 26.45 26.61 25.97 26.22 1,242,686 -0.35(-1.33%)
Jul 17, 2007 26.81 26.96 26.56 26.57 758,443 -0.13(-0.48%)
Jul 16, 2007 26.67 26.94 26.65 26.70 997,133 +0.13(+0.48%)
Jul 13, 2007 26.64 26.67 26.47 26.57 707,957 -0.03(-0.11%)
Jul 12, 2007 26.35 26.60 26.20 26.60 811,181 +0.34(+1.30%)
Jul 11, 2007 26.10 26.30 26.01 26.26 787,693 +0.16(+0.63%)
Jul 10, 2007 26.74 26.89 26.05 26.10 1,373,482 -0.85(-3.14%)
Jul 09, 2007 26.86 27.05 26.86 26.94 989,637 +0.07(+0.25%)
Jul 06, 2007 26.56 26.98 26.56 26.87 904,614 +0.19(+0.73%)
Jul 05, 2007 26.67 26.86 26.58 26.68 973,700 -0.02(-0.09%)
Jul 03, 2007 26.92 27.03 26.69 26.70 575,104 -0.07(-0.27%)
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.