Skip to main content

Cincinnati Financial (NQ: CINF )

113.81 +1.54 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 27.85 27.94 27.53 27.62 1,964,487 -0.35(-1.24%)
May 30, 2007 27.87 28.01 27.74 27.96 1,513,732 +0.09(+0.31%)
May 29, 2007 27.88 28.12 27.82 27.88 1,128,844 +0.01(+0.02%)
May 25, 2007 28.01 28.02 27.74 27.87 554,028 +0.01(+0.02%)
May 24, 2007 28.27 28.27 27.82 27.87 1,068,043 -0.38(-1.36%)
May 23, 2007 28.32 28.33 28.14 28.25 1,155,787 +0.04(+0.13%)
May 22, 2007 28.29 28.33 28.15 28.21 1,082,680 -0.08(-0.28%)
May 21, 2007 28.47 28.47 28.16 28.29 943,024 -0.15(-0.53%)
May 18, 2007 28.56 28.56 28.29 28.44 728,255 +0.01(+0.04%)
May 17, 2007 28.41 28.54 28.30 28.43 1,109,648 -0.01(-0.02%)
May 16, 2007 28.22 28.44 28.21 28.44 677,282 +0.35(+1.26%)
May 15, 2007 28.33 28.58 28.07 28.08 1,222,353 -0.22(-0.77%)
May 14, 2007 28.57 28.61 28.27 28.30 817,327 -0.24(-0.85%)
May 11, 2007 28.55 28.59 28.15 28.55 888,102 +0.15(+0.51%)
May 10, 2007 28.76 28.78 28.39 28.40 1,076,472 -0.36(-1.25%)
May 09, 2007 28.91 29.08 28.69 28.76 1,198,275 -0.19(-0.67%)
May 08, 2007 28.87 29.46 28.66 28.95 1,555,187 +0.49(+1.73%)
May 07, 2007 27.97 28.51 27.94 28.46 1,086,611 +0.52(+1.87%)
May 04, 2007 28.10 28.10 27.77 27.94 844,875 +0.00(+0.00%)
May 03, 2007 27.77 27.97 27.57 27.94 1,082,723 +0.16(+0.59%)
May 02, 2007 27.52 27.98 27.52 27.77 850,355 +0.20(+0.73%)
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.