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 (%)
Feb 28, 2006 27.08 27.11 26.86 26.98 793,035 -0.10(-0.36%)
Feb 27, 2006 27.20 27.32 26.98 27.08 501,023 -0.05(-0.18%)
Feb 24, 2006 27.03 27.14 26.86 27.13 446,031 +0.05(+0.20%)
Feb 23, 2006 27.25 27.25 26.90 27.07 407,158 -0.15(-0.54%)
Feb 22, 2006 26.88 27.32 26.86 27.22 452,675 +0.44(+1.66%)
Feb 21, 2006 27.06 27.06 26.70 26.78 485,370 -0.15(-0.54%)
Feb 17, 2006 26.93 27.04 26.76 26.92 608,604 -0.01(-0.02%)
Feb 16, 2006 26.73 26.93 26.59 26.93 463,431 +0.12(+0.43%)
Feb 15, 2006 26.86 26.87 26.64 26.81 605,908 +0.10(+0.39%)
Feb 14, 2006 26.59 26.87 26.41 26.71 764,643 +0.26(+0.99%)
Feb 13, 2006 26.60 26.68 26.34 26.45 750,287 -0.27(-1.00%)
Feb 10, 2006 26.45 26.72 26.37 26.72 612,686 +0.28(+1.06%)
Feb 09, 2006 27.13 27.42 26.40 26.44 1,105,118 -1.12(-4.06%)
Feb 08, 2006 27.45 27.80 27.24 27.56 964,373 +0.33(+1.21%)
Feb 07, 2006 26.93 27.30 26.88 27.23 793,557 +0.32(+1.20%)
Feb 06, 2006 26.67 27.05 26.61 26.90 783,174 +0.19(+0.71%)
Feb 03, 2006 26.90 26.92 26.70 26.72 635,862 -0.26(-0.95%)
Feb 02, 2006 27.55 27.58 26.93 26.97 630,393 -0.56(-2.03%)
Feb 01, 2006 27.54 27.79 27.31 27.53 754,911 -0.17(-0.62%)
Jan 31, 2006 27.68 27.83 27.35 27.70 704,230 +0.06(+0.22%)
Jan 30, 2006 27.31 27.67 27.31 27.64 455,073 +0.30(+1.09%)
Jan 27, 2006 27.40 27.60 27.20 27.34 465,759 -0.06(-0.22%)
Jan 26, 2006 27.03 27.61 27.25 27.40 737,880 +0.37(+1.37%)
Jan 25, 2006 27.07 27.18 26.86 27.03 423,790 -0.07(-0.25%)
Jan 24, 2006 27.22 27.23 26.93 27.10 429,087 -0.01(-0.02%)
Jan 23, 2006 26.97 27.43 26.97 27.11 454,851 +0.03(+0.11%)
Jan 20, 2006 27.50 27.62 27.03 27.07 690,166 -0.48(-1.74%)
Jan 19, 2006 27.65 27.76 27.54 27.56 432,873 -0.02(-0.07%)
Jan 18, 2006 27.67 27.98 27.48 27.57 447,910 -0.04(-0.15%)
Jan 17, 2006 27.92 27.94 27.39 27.62 615,214 -0.10(-0.35%)
Jan 13, 2006 27.69 27.76 27.54 27.71 546,487 +0.26(+0.95%)
Jan 12, 2006 27.59 27.68 27.37 27.45 326,983 -0.19(-0.70%)
Jan 11, 2006 27.50 27.67 27.45 27.65 349,975 +0.04(+0.13%)
Jan 10, 2006 27.62 27.64 27.31 27.61 402,733 +0.03(+0.11%)
Jan 09, 2006 27.54 27.76 27.51 27.58 517,062 -0.10(-0.35%)
Jan 06, 2006 27.68 27.68 27.40 27.68 421,471 +0.26(+0.93%)
Jan 05, 2006 27.49 27.67 27.30 27.42 663,303 -0.22(-0.79%)
Jan 04, 2006 27.04 27.70 27.04 27.64 603,340 +0.33(+1.20%)
Jan 03, 2006 27.35 27.37 26.64 27.31 927,272 +0.13(+0.49%)
Dec 30, 2005 27.14 27.35 27.00 27.18 308,911 -0.09(-0.31%)
Dec 29, 2005 27.18 27.55 27.18 27.26 243,200 -0.08(-0.29%)
Dec 28, 2005 27.22 27.46 27.11 27.34 441,402 +0.28(+1.03%)
Dec 27, 2005 27.49 27.63 27.04 27.06 365,287 -0.35(-1.29%)
Dec 23, 2005 27.37 27.49 27.25 27.42 217,543 +0.15(+0.54%)
Dec 22, 2005 27.24 27.32 27.07 27.27 305,613 +0.09(+0.31%)
Dec 21, 2005 27.40 27.45 27.00 27.18 509,771 -0.04(-0.13%)
Dec 20, 2005 27.39 27.42 27.21 27.22 455,385 -0.12(-0.45%)
Dec 19, 2005 27.36 27.49 27.25 27.34 551,524 -0.03(-0.11%)
Dec 16, 2005 27.57 27.68 27.37 27.37 1,248,338 -0.20(-0.73%)
Dec 15, 2005 27.68 27.80 27.36 27.57 535,966 -0.21(-0.77%)
Dec 14, 2005 27.74 27.95 27.62 27.79 380,553 +0.13(+0.46%)
Dec 13, 2005 27.58 27.68 27.15 27.66 606,475 +0.13(+0.49%)
Dec 12, 2005 27.65 27.70 27.25 27.53 594,346 -0.16(-0.59%)
Dec 09, 2005 27.40 27.88 27.40 27.69 505,834 +0.10(+0.35%)
Dec 08, 2005 27.53 27.73 27.35 27.59 780,907 +0.16(+0.58%)
Dec 07, 2005 27.59 27.61 27.37 27.43 540,953 -0.13(-0.46%)
Dec 06, 2005 27.57 27.93 27.48 27.56 716,461 +0.07(+0.24%)
Dec 05, 2005 27.29 27.58 27.27 27.49 839,845 +0.14(+0.51%)
Dec 02, 2005 27.23 27.40 27.15 27.35 578,141 -0.02(-0.07%)
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.