Skip to main content

Cincinnati Financial (NQ: CINF )

115.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 28.69 29.00 28.64 28.98 557,615 +0.40(+1.38%)
Jun 30, 2006 28.46 28.68 28.38 28.58 2,633,495 +0.26(+0.92%)
Jun 29, 2006 28.30 28.43 28.10 28.32 1,483,487 +0.14(+0.50%)
Jun 28, 2006 27.84 28.22 27.70 28.18 1,004,537 +0.38(+1.36%)
Jun 27, 2006 27.84 28.03 27.71 27.81 737,585 -0.07(-0.26%)
Jun 26, 2006 27.60 27.93 27.30 27.88 878,415 +0.28(+1.01%)
Jun 23, 2006 27.73 27.83 27.53 27.60 906,356 -0.20(-0.72%)
Jun 22, 2006 28.12 28.13 27.80 27.80 606,762 -0.25(-0.89%)
Jun 21, 2006 28.04 28.30 28.02 28.05 614,860 -0.15(-0.54%)
Jun 20, 2006 28.15 28.30 28.01 28.20 762,856 +0.04(+0.13%)
Jun 19, 2006 28.39 28.55 28.05 28.16 701,779 -0.23(-0.79%)
Jun 16, 2006 28.46 28.57 28.33 28.39 959,261 -0.15(-0.53%)
Jun 15, 2006 28.33 28.65 27.51 28.54 1,146,247 +0.22(+0.77%)
Jun 14, 2006 28.58 28.58 28.10 28.32 1,250,375 -0.15(-0.53%)
Jun 13, 2006 28.59 28.84 28.40 28.47 2,530,822 +0.21(+0.73%)
Jun 12, 2006 28.20 28.55 28.20 28.27 874,263 -0.13(-0.45%)
Jun 09, 2006 28.52 28.66 28.33 28.39 649,903 -0.18(-0.62%)
Jun 08, 2006 28.16 28.62 27.94 28.57 1,233,938 +0.39(+1.38%)
Jun 07, 2006 27.96 28.36 27.93 28.18 725,362 +0.24(+0.87%)
Jun 06, 2006 27.74 28.10 27.54 27.94 905,193 +0.13(+0.46%)
Jun 05, 2006 28.21 28.29 27.75 27.81 682,749 -0.43(-1.53%)
Jun 02, 2006 28.03 28.36 27.87 28.24 789,919 +0.07(+0.26%)
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.