Skip to main content

Cincinnati Financial (NQ: CINF )

113.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.76 23.90 23.63 23.90 934,868 +0.06(+0.25%)
Jan 29, 2004 23.51 23.99 23.45 23.84 692,904 +0.25(+1.05%)
Jan 28, 2004 24.02 24.26 23.52 23.59 654,661 -0.40(-1.68%)
Jan 27, 2004 24.07 24.28 23.88 24.00 402,366 -0.06(-0.25%)
Jan 26, 2004 23.63 24.06 23.62 24.06 726,435 +0.47(+2.01%)
Jan 23, 2004 23.78 24.00 23.40 23.58 519,633 -0.18(-0.77%)
Jan 22, 2004 23.90 23.96 23.68 23.76 380,798 -0.10(-0.44%)
Jan 21, 2004 23.61 23.87 23.57 23.87 773,015 +0.28(+1.17%)
Jan 20, 2004 23.54 23.66 23.44 23.59 532,139 -0.02(-0.07%)
Jan 16, 2004 23.58 23.70 23.44 23.61 644,692 +0.22(+0.94%)
Jan 15, 2004 23.52 23.53 23.29 23.39 692,079 -0.04(-0.19%)
Jan 14, 2004 22.88 23.43 22.81 23.43 572,212 +0.58(+2.56%)
Jan 13, 2004 22.83 23.26 22.52 22.85 930,462 -0.18(-0.77%)
Jan 12, 2004 22.92 23.20 22.85 23.02 627,086 +0.14(+0.60%)
Jan 09, 2004 23.10 23.34 22.86 22.89 577,231 -0.11(-0.48%)
Jan 08, 2004 23.07 23.37 22.96 23.00 645,756 -0.11(-0.48%)
Jan 07, 2004 22.92 23.17 22.92 23.11 508,502 -0.06(-0.26%)
Jan 06, 2004 23.35 23.47 23.00 23.17 439,159 -0.13(-0.54%)
Jan 05, 2004 23.23 23.36 23.02 23.29 710,847 +0.14(+0.62%)
Jan 02, 2004 23.00 23.37 22.99 23.15 421,578 +0.12(+0.50%)
Dec 31, 2003 22.93 23.11 22.86 23.04 599,381 +0.13(+0.55%)
Dec 30, 2003 23.01 23.12 22.88 22.91 918,342 -0.15(-0.67%)
Dec 29, 2003 22.83 23.06 22.78 23.06 396,296 +0.28(+1.21%)
Dec 26, 2003 22.84 22.92 22.77 22.79 142,497 -0.04(-0.17%)
Dec 24, 2003 22.85 22.89 22.67 22.83 210,756 +0.05(+0.22%)
Dec 23, 2003 22.74 22.84 22.64 22.78 378,449 -0.04(-0.19%)
Dec 22, 2003 22.85 22.87 22.59 22.82 538,029 -0.07(-0.31%)
Dec 19, 2003 22.97 23.01 22.68 22.89 659,310 -0.06(-0.26%)
Dec 18, 2003 22.55 22.95 22.55 22.95 420,888 +0.33(+1.46%)
Dec 17, 2003 22.70 22.71 22.45 22.62 425,963 -0.06(-0.24%)
Dec 16, 2003 22.64 22.73 22.43 22.68 643,603 +0.12(+0.54%)
Dec 15, 2003 22.76 22.91 22.48 22.55 684,862 -0.20(-0.90%)
Dec 12, 2003 22.95 23.06 22.69 22.76 457,895 -0.20(-0.89%)
Dec 11, 2003 22.63 23.00 22.63 22.96 563,857 +0.27(+1.19%)
Dec 10, 2003 22.76 23.02 22.57 22.69 409,094 -0.13(-0.58%)
Dec 09, 2003 22.87 22.98 22.72 22.83 544,994 -0.09(-0.41%)
Dec 08, 2003 22.88 22.95 22.78 22.92 360,123 +0.19(+0.85%)
Dec 05, 2003 22.60 22.88 22.63 22.73 262,874 +0.12(+0.54%)
Dec 04, 2003 22.81 22.99 22.60 22.60 455,749 -0.16(-0.70%)
Dec 03, 2003 22.79 22.94 22.70 22.76 414,954 -0.09(-0.39%)
Dec 02, 2003 22.90 22.90 22.75 22.85 411,626 -0.01(-0.05%)
Dec 01, 2003 22.44 22.90 22.35 22.86 438,887 +0.41(+1.82%)
Nov 28, 2003 22.59 22.62 22.36 22.46 172,095 -0.08(-0.34%)
Nov 26, 2003 22.32 22.59 22.23 22.53 386,873 +0.28(+1.26%)
Nov 25, 2003 22.23 22.35 22.11 22.25 490,127 -0.03(-0.12%)
Nov 24, 2003 22.04 22.32 22.04 22.28 408,625 +0.31(+1.41%)
Nov 21, 2003 21.97 22.05 21.91 21.97 510,298 +0.00(+0.00%)
Nov 20, 2003 22.14 22.16 21.88 21.97 682,633 -0.15(-0.70%)
Nov 19, 2003 22.19 22.33 22.04 22.12 545,835 +0.04(+0.20%)
Nov 18, 2003 22.35 22.38 22.00 22.08 595,640 -0.27(-1.21%)
Nov 17, 2003 22.46 22.48 22.07 22.35 660,499 -0.03(-0.12%)
Nov 14, 2003 22.54 22.75 22.35 22.38 322,110 -0.10(-0.47%)
Nov 13, 2003 22.36 22.52 22.33 22.48 395,450 +0.07(+0.32%)
Nov 12, 2003 22.43 22.43 22.27 22.41 693,049 +0.02(+0.10%)
Nov 11, 2003 22.37 22.42 22.26 22.39 359,808 +0.06(+0.25%)
Nov 10, 2003 22.30 22.38 22.26 22.33 296,613 +0.04(+0.20%)
Nov 07, 2003 22.44 22.51 22.28 22.29 535,006 -0.21(-0.93%)
Nov 06, 2003 22.40 22.51 22.28 22.50 475,180 +0.21(+0.94%)
Nov 05, 2003 22.68 22.68 22.15 22.29 533,496 -0.30(-1.32%)
Nov 04, 2003 22.76 22.77 22.51 22.59 622,883 -0.26(-1.13%)
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.