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 22.67 22.85 22.49 22.62 434,967 +0.15(+0.69%)
Oct 30, 2003 22.58 22.69 22.45 22.46 364,186 -0.12(-0.51%)
Oct 29, 2003 22.21 22.60 22.05 22.58 579,055 +0.30(+1.36%)
Oct 28, 2003 22.27 22.46 22.00 22.27 666,043 +0.00(+0.00%)
Oct 27, 2003 22.24 22.47 22.18 22.27 355,939 +0.06(+0.27%)
Oct 24, 2003 22.30 22.30 22.07 22.21 429,738 -0.07(-0.32%)
Oct 23, 2003 22.25 22.34 22.04 22.29 351,950 +0.06(+0.27%)
Oct 22, 2003 22.40 22.45 22.11 22.23 381,143 -0.21(-0.93%)
Oct 21, 2003 22.50 22.63 22.36 22.43 355,685 -0.04(-0.18%)
Oct 20, 2003 22.47 22.53 22.34 22.47 345,763 -0.02(-0.07%)
Oct 17, 2003 22.74 22.87 22.34 22.49 494,993 -0.28(-1.21%)
Oct 16, 2003 22.71 22.89 22.60 22.77 394,936 +0.06(+0.27%)
Oct 15, 2003 22.70 22.79 22.52 22.71 572,569 -0.04(-0.17%)
Oct 14, 2003 22.51 22.74 22.40 22.74 490,873 +0.16(+0.71%)
Oct 13, 2003 22.34 22.67 22.32 22.58 458,269 +0.28(+1.24%)
Oct 10, 2003 22.41 22.44 22.21 22.31 587,492 -0.09(-0.42%)
Oct 09, 2003 22.69 22.82 22.35 22.40 846,466 -0.30(-1.31%)
Oct 08, 2003 22.79 22.79 22.57 22.70 377,627 -0.08(-0.34%)
Oct 07, 2003 22.59 22.78 22.47 22.78 475,528 +0.14(+0.61%)
Oct 06, 2003 22.66 22.74 22.55 22.64 847,092 -0.02(-0.07%)
Oct 03, 2003 22.75 22.90 22.50 22.66 645,071 +0.26(+1.16%)
Oct 02, 2003 22.51 22.52 22.22 22.40 335,707 -0.10(-0.47%)
Oct 01, 2003 22.03 22.50 22.02 22.50 721,073 +0.44(+2.00%)
Sep 30, 2003 22.30 22.34 22.01 22.06 785,460 -0.28(-1.26%)
Sep 29, 2003 22.11 22.39 22.03 22.34 509,758 +0.24(+1.10%)
Sep 26, 2003 22.27 22.36 22.06 22.10 563,604 -0.21(-0.94%)
Sep 25, 2003 22.58 22.74 22.27 22.31 627,815 -0.27(-1.20%)
Sep 24, 2003 22.80 23.01 22.36 22.58 744,595 -0.14(-0.61%)
Sep 23, 2003 22.32 22.72 22.31 22.72 528,806 +0.38(+1.68%)
Sep 22, 2003 22.64 22.64 22.24 22.34 688,682 -0.44(-1.94%)
Sep 19, 2003 22.66 22.89 22.66 22.78 877,792 -0.12(-0.53%)
Sep 18, 2003 22.45 22.91 22.34 22.90 402,755 +0.45(+1.99%)
Sep 17, 2003 22.61 22.63 22.32 22.46 310,958 -0.16(-0.71%)
Sep 16, 2003 22.26 22.63 22.26 22.62 481,125 +0.39(+1.74%)
Sep 15, 2003 22.50 22.53 22.08 22.23 509,521 -0.27(-1.20%)
Sep 12, 2003 22.58 22.67 22.28 22.50 617,590 -0.13(-0.56%)
Sep 11, 2003 22.46 22.69 22.46 22.63 714,236 +0.22(+0.98%)
Sep 10, 2003 22.62 22.79 22.34 22.41 558,478 -0.24(-1.05%)
Sep 09, 2003 22.64 22.68 22.54 22.64 351,768 -0.02(-0.10%)
Sep 08, 2003 22.53 22.77 22.42 22.67 355,576 +0.18(+0.78%)
Sep 05, 2003 22.82 22.83 22.45 22.49 520,855 -0.28(-1.24%)
Sep 04, 2003 22.87 22.94 22.71 22.77 549,412 -0.02(-0.10%)
Sep 03, 2003 22.57 22.83 22.42 22.79 763,193 +0.25(+1.13%)
Sep 02, 2003 22.21 22.57 22.03 22.54 529,829 +0.29(+1.29%)
Aug 29, 2003 22.06 22.25 21.89 22.25 568,632 +0.16(+0.72%)
Aug 28, 2003 21.74 22.20 21.64 22.09 813,964 +0.23(+1.06%)
Aug 27, 2003 21.87 22.00 21.82 21.86 474,888 -0.07(-0.30%)
Aug 26, 2003 21.83 21.99 21.66 21.93 491,569 +0.09(+0.43%)
Aug 25, 2003 21.84 21.88 21.67 21.83 335,268 +0.01(+0.03%)
Aug 22, 2003 22.09 22.14 21.71 21.83 412,512 -0.17(-0.75%)
Aug 21, 2003 22.00 22.19 21.85 21.99 485,948 +0.06(+0.25%)
Aug 20, 2003 21.85 22.02 21.84 21.94 343,609 +0.02(+0.08%)
Aug 19, 2003 21.89 21.92 21.78 21.92 352,856 +0.00(+0.00%)
Aug 18, 2003 21.66 21.92 21.65 21.92 530,010 +0.29(+1.33%)
Aug 15, 2003 21.74 21.74 20.96 21.64 305,531 -0.11(-0.51%)
Aug 14, 2003 21.52 21.75 21.43 21.75 482,322 +0.23(+1.08%)
Aug 13, 2003 21.54 21.70 21.42 21.51 384,588 -0.13(-0.59%)
Aug 12, 2003 21.35 21.64 21.35 21.64 487,399 +0.15(+0.69%)
Aug 11, 2003 21.65 21.65 21.33 21.49 511,152 -0.13(-0.61%)
Aug 08, 2003 21.57 21.72 21.34 21.62 549,412 +0.10(+0.49%)
Aug 07, 2003 21.57 21.57 21.27 21.52 628,832 +0.07(+0.33%)
Aug 06, 2003 21.07 21.57 20.97 21.45 1,171,354 +0.42(+2.02%)
Aug 05, 2003 21.35 21.40 21.00 21.02 708,433 -0.29(-1.37%)
Aug 04, 2003 21.32 21.40 20.98 21.32 1,075,433 -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.