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 (%)
Oct 31, 2003 22.68 22.86 22.50 22.63 434,780 +0.15(+0.69%)
Oct 30, 2003 22.59 22.70 22.46 22.47 364,029 -0.12(-0.51%)
Oct 29, 2003 22.22 22.61 22.06 22.59 578,806 +0.30(+1.36%)
Oct 28, 2003 22.28 22.47 22.01 22.28 665,757 +0.00(+0.00%)
Oct 27, 2003 22.25 22.48 22.19 22.28 355,786 +0.06(+0.27%)
Oct 24, 2003 22.31 22.31 22.08 22.22 429,553 -0.07(-0.32%)
Oct 23, 2003 22.26 22.35 22.05 22.30 351,799 +0.06(+0.27%)
Oct 22, 2003 22.41 22.46 22.12 22.23 380,979 -0.21(-0.93%)
Oct 21, 2003 22.51 22.64 22.37 22.44 355,532 -0.04(-0.18%)
Oct 20, 2003 22.48 22.54 22.35 22.48 345,614 -0.02(-0.07%)
Oct 17, 2003 22.75 22.88 22.35 22.50 494,780 -0.28(-1.21%)
Oct 16, 2003 22.71 22.90 22.61 22.78 394,767 +0.06(+0.27%)
Oct 15, 2003 22.71 22.80 22.53 22.71 572,323 -0.04(-0.17%)
Oct 14, 2003 22.52 22.75 22.41 22.75 490,662 +0.16(+0.71%)
Oct 13, 2003 22.35 22.68 22.33 22.59 458,072 +0.28(+1.24%)
Oct 10, 2003 22.42 22.45 22.22 22.32 587,239 -0.09(-0.42%)
Oct 09, 2003 22.70 22.83 22.36 22.41 846,102 -0.30(-1.31%)
Oct 08, 2003 22.80 22.80 22.58 22.71 377,465 -0.08(-0.34%)
Oct 07, 2003 22.60 22.79 22.48 22.79 475,323 +0.14(+0.61%)
Oct 06, 2003 22.67 22.75 22.55 22.65 846,728 -0.02(-0.07%)
Oct 03, 2003 22.76 22.91 22.51 22.67 644,794 +0.26(+1.16%)
Oct 02, 2003 22.52 22.53 22.23 22.41 335,562 -0.10(-0.47%)
Oct 01, 2003 22.04 22.51 22.03 22.51 720,763 +0.44(+2.00%)
Sep 30, 2003 22.31 22.35 22.02 22.07 785,122 -0.28(-1.26%)
Sep 29, 2003 22.12 22.40 22.04 22.35 509,539 +0.24(+1.10%)
Sep 26, 2003 22.28 22.37 22.07 22.11 563,362 -0.21(-0.94%)
Sep 25, 2003 22.59 22.75 22.28 22.32 627,545 -0.27(-1.20%)
Sep 24, 2003 22.81 23.02 22.37 22.59 744,275 -0.14(-0.61%)
Sep 23, 2003 22.33 22.73 22.32 22.73 528,579 +0.38(+1.68%)
Sep 22, 2003 22.65 22.65 22.25 22.35 688,386 -0.44(-1.94%)
Sep 19, 2003 22.67 22.90 22.67 22.79 877,414 -0.12(-0.53%)
Sep 18, 2003 22.46 22.92 22.35 22.91 402,582 +0.45(+1.99%)
Sep 17, 2003 22.62 22.64 22.33 22.47 310,824 -0.16(-0.71%)
Sep 16, 2003 22.27 22.64 22.27 22.63 480,918 +0.39(+1.74%)
Sep 15, 2003 22.51 22.54 22.09 22.24 509,302 -0.27(-1.20%)
Sep 12, 2003 22.59 22.68 22.29 22.51 617,324 -0.13(-0.56%)
Sep 11, 2003 22.47 22.70 22.47 22.64 713,929 +0.22(+0.98%)
Sep 10, 2003 22.63 22.80 22.35 22.42 558,238 -0.24(-1.05%)
Sep 09, 2003 22.65 22.69 22.55 22.65 351,617 -0.02(-0.10%)
Sep 08, 2003 22.54 22.78 22.43 22.68 355,423 +0.18(+0.78%)
Sep 05, 2003 22.83 22.84 22.46 22.50 520,631 -0.28(-1.24%)
Sep 04, 2003 22.88 22.95 22.71 22.78 549,176 -0.02(-0.10%)
Sep 03, 2003 22.58 22.84 22.43 22.80 762,865 +0.25(+1.13%)
Sep 02, 2003 22.22 22.58 22.04 22.55 529,601 +0.29(+1.29%)
Aug 29, 2003 22.07 22.26 21.90 22.26 568,388 +0.16(+0.72%)
Aug 28, 2003 21.75 22.21 21.64 22.10 813,614 +0.23(+1.06%)
Aug 27, 2003 21.88 22.01 21.83 21.87 474,683 -0.07(-0.30%)
Aug 26, 2003 21.84 22.00 21.67 21.94 491,358 +0.09(+0.43%)
Aug 25, 2003 21.85 21.89 21.68 21.84 335,124 +0.01(+0.03%)
Aug 22, 2003 22.10 22.15 21.72 21.84 412,335 -0.17(-0.75%)
Aug 21, 2003 22.01 22.20 21.86 22.00 485,739 +0.06(+0.25%)
Aug 20, 2003 21.86 22.03 21.85 21.95 343,461 +0.02(+0.08%)
Aug 19, 2003 21.90 21.93 21.79 21.93 352,705 +0.00(+0.00%)
Aug 18, 2003 21.67 21.93 21.66 21.93 529,782 +0.29(+1.33%)
Aug 15, 2003 21.75 21.75 20.97 21.64 305,399 -0.11(-0.51%)
Aug 14, 2003 21.53 21.75 21.43 21.75 482,115 +0.23(+1.08%)
Aug 13, 2003 21.55 21.71 21.43 21.52 384,423 -0.13(-0.59%)
Aug 12, 2003 21.36 21.65 21.36 21.65 487,189 +0.15(+0.69%)
Aug 11, 2003 21.66 21.66 21.34 21.50 510,933 -0.13(-0.61%)
Aug 08, 2003 21.58 21.73 21.35 21.63 549,176 +0.10(+0.49%)
Aug 07, 2003 21.58 21.58 21.27 21.53 628,562 +0.07(+0.33%)
Aug 06, 2003 21.08 21.58 20.98 21.46 1,170,850 +0.42(+2.02%)
Aug 05, 2003 21.36 21.41 21.01 21.03 708,129 -0.29(-1.37%)
Aug 04, 2003 21.32 21.41 20.99 21.32 1,074,971 -0.15(-0.72%)
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.