Skip to main content

Cincinnati Financial (NQ: CINF )

113.95 +0.14 (+0.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.84 25.94 25.65 25.87 1,044,384 +0.27(+1.04%)
Oct 28, 2005 25.31 25.65 25.18 25.60 523,111 +0.45(+1.79%)
Oct 27, 2005 25.11 25.41 25.07 25.15 426,142 +0.02(+0.10%)
Oct 26, 2005 24.97 25.49 24.97 25.13 408,509 +0.10(+0.41%)
Oct 25, 2005 25.12 25.24 24.83 25.03 464,555 -0.26(-1.03%)
Oct 24, 2005 25.06 25.29 24.87 25.29 909,666 +0.41(+1.66%)
Oct 21, 2005 25.14 25.14 24.67 24.87 691,605 +0.13(+0.54%)
Oct 20, 2005 25.14 25.21 24.60 24.74 1,040,932 -0.32(-1.26%)
Oct 19, 2005 24.73 25.06 24.61 25.06 779,005 +0.27(+1.08%)
Oct 18, 2005 24.99 25.01 24.79 24.79 1,060,037 -0.13(-0.54%)
Oct 17, 2005 25.38 25.48 24.75 24.92 1,203,777 +0.35(+1.41%)
Oct 14, 2005 24.78 24.78 24.27 24.58 978,647 +0.04(+0.17%)
Oct 13, 2005 24.70 24.78 24.36 24.53 1,296,681 -0.03(-0.12%)
Oct 12, 2005 24.62 24.78 24.28 24.56 870,977 +0.07(+0.27%)
Oct 11, 2005 24.90 24.95 24.44 24.50 768,178 -0.28(-1.13%)
Oct 10, 2005 24.91 24.99 24.63 24.78 347,718 -0.16(-0.63%)
Oct 07, 2005 25.18 25.18 24.78 24.94 553,990 -0.09(-0.36%)
Oct 06, 2005 24.96 25.27 24.85 25.03 604,969 +0.09(+0.34%)
Oct 05, 2005 25.35 25.37 24.94 24.94 487,182 -0.45(-1.77%)
Oct 04, 2005 25.45 25.68 25.34 25.39 603,252 -0.12(-0.45%)
Oct 03, 2005 25.42 25.59 25.26 25.51 1,109,556 +0.04(+0.14%)
Sep 30, 2005 25.48 25.51 25.21 25.47 729,142 +0.02(+0.07%)
Sep 29, 2005 25.23 25.48 25.00 25.45 951,038 +0.36(+1.45%)
Sep 28, 2005 25.18 25.28 24.89 25.09 442,352 +0.07(+0.29%)
Sep 27, 2005 24.87 25.15 24.72 25.01 838,653 +0.27(+1.08%)
Sep 26, 2005 24.92 25.02 24.58 24.75 594,180 -0.17(-0.68%)
Sep 23, 2005 24.92 24.98 24.69 24.92 508,724 +0.16(+0.66%)
Sep 22, 2005 24.75 24.85 24.38 24.75 1,007,751 +0.15(+0.59%)
Sep 21, 2005 24.72 24.87 24.60 24.61 1,013,769 -0.41(-1.63%)
Sep 20, 2005 25.32 25.74 24.87 25.01 1,225,593 -0.22(-0.87%)
Sep 19, 2005 25.51 25.57 25.13 25.23 798,178 -0.32(-1.24%)
Sep 16, 2005 25.54 25.62 25.17 25.55 3,490,335 +0.16(+0.62%)
Sep 15, 2005 25.29 25.40 25.06 25.39 1,111,496 +0.10(+0.38%)
Sep 14, 2005 25.57 25.57 25.24 25.29 508,694 -0.25(-0.98%)
Sep 13, 2005 25.70 25.74 25.08 25.54 1,250,466 -0.13(-0.50%)
Sep 12, 2005 25.31 25.73 25.16 25.67 1,320,553 +0.44(+1.74%)
Sep 09, 2005 25.07 25.30 24.94 25.23 523,332 +0.23(+0.92%)
Sep 08, 2005 25.24 25.26 25.00 25.00 664,531 -0.35(-1.37%)
Sep 07, 2005 25.35 25.41 25.02 25.35 585,528 +0.12(+0.48%)
Sep 06, 2005 25.11 25.32 24.90 25.23 596,652 +0.23(+0.92%)
Sep 02, 2005 25.11 25.11 24.87 25.00 543,813 -0.01(-0.05%)
Sep 01, 2005 24.98 25.01 24.63 25.01 702,860 +0.12(+0.49%)
Aug 31, 2005 24.44 24.92 24.25 24.89 830,948 +0.30(+1.21%)
Aug 30, 2005 24.67 24.78 24.38 24.59 614,862 -0.27(-1.08%)
Aug 29, 2005 24.76 24.90 24.44 24.86 633,245 -0.01(-0.05%)
Aug 26, 2005 25.12 25.12 24.80 24.87 346,214 -0.18(-0.73%)
Aug 25, 2005 24.84 25.06 24.79 25.05 503,142 +0.17(+0.68%)
Aug 24, 2005 25.20 25.36 24.86 24.88 421,234 -0.29(-1.14%)
Aug 23, 2005 25.15 25.45 25.11 25.17 508,612 -0.17(-0.67%)
Aug 22, 2005 25.46 25.60 25.16 25.34 380,705 +0.05(+0.19%)
Aug 19, 2005 25.51 25.51 25.17 25.29 590,278 +0.17(+0.68%)
Aug 18, 2005 25.07 25.20 24.90 25.12 388,328 +0.01(+0.02%)
Aug 17, 2005 25.08 25.22 24.90 25.11 518,391 -0.02(-0.07%)
Aug 16, 2005 25.17 25.43 25.09 25.13 488,091 -0.19(-0.74%)
Aug 15, 2005 25.48 25.48 25.12 25.32 965,159 -0.09(-0.34%)
Aug 12, 2005 25.64 25.64 25.33 25.40 574,120 -0.24(-0.95%)
Aug 11, 2005 25.66 25.68 25.43 25.65 471,906 +0.18(+0.69%)
Aug 10, 2005 25.73 25.93 25.40 25.47 569,668 -0.12(-0.48%)
Aug 09, 2005 25.70 25.82 25.48 25.59 493,588 -0.03(-0.12%)
Aug 08, 2005 25.57 25.62 25.23 25.62 748,152 +0.21(+0.84%)
Aug 05, 2005 25.48 25.60 25.33 25.41 644,718 -0.16(-0.64%)
Aug 04, 2005 25.63 25.69 25.42 25.57 949,416 +0.07(+0.29%)
Aug 03, 2005 25.19 25.60 25.02 25.50 883,582 +0.12(+0.45%)
Aug 02, 2005 24.93 25.61 24.84 25.39 922,270 +0.41(+1.63%)
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.