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 29, 2004 24.27 24.33 24.13 24.19 1,547,670 -0.10(-0.41%)
Oct 28, 2004 23.89 24.31 23.68 24.29 515,429 +0.20(+0.82%)
Oct 27, 2004 23.97 24.16 23.69 24.09 480,388 +0.14(+0.60%)
Oct 26, 2004 23.05 23.94 22.98 23.94 1,201,403 +0.94(+4.11%)
Oct 25, 2004 22.54 23.01 22.38 23.00 812,673 +0.30(+1.30%)
Oct 22, 2004 22.67 22.99 22.59 22.70 628,147 +0.19(+0.82%)
Oct 21, 2004 22.30 22.74 22.26 22.52 646,272 -0.14(-0.64%)
Oct 20, 2004 22.60 22.72 22.25 22.66 776,251 +0.19(+0.82%)
Oct 19, 2004 23.00 23.02 22.40 22.48 809,048 -0.48(-2.09%)
Oct 18, 2004 22.66 23.14 22.66 22.96 899,154 +0.09(+0.40%)
Oct 15, 2004 22.98 22.99 22.25 22.87 1,406,125 +0.08(+0.33%)
Oct 14, 2004 23.36 23.39 22.55 22.79 1,320,163 -0.54(-2.31%)
Oct 13, 2004 23.46 23.58 23.24 23.33 517,156 -0.16(-0.69%)
Oct 12, 2004 23.54 23.54 23.40 23.49 627,112 -0.06(-0.27%)
Oct 11, 2004 23.32 23.62 23.24 23.56 550,125 +0.08(+0.32%)
Oct 08, 2004 23.58 23.67 23.46 23.48 531,828 -0.12(-0.49%)
Oct 07, 2004 23.84 23.86 23.56 23.60 653,522 -0.32(-1.33%)
Oct 06, 2004 23.84 23.93 23.71 23.91 407,027 +0.13(+0.54%)
Oct 05, 2004 24.11 24.13 23.75 23.79 611,404 -0.31(-1.30%)
Oct 04, 2004 24.15 24.16 24.02 24.10 514,566 -0.02(-0.07%)
Oct 01, 2004 23.87 24.13 23.62 24.12 1,008,937 +0.24(+0.99%)
Sep 30, 2004 23.51 23.89 23.46 23.88 1,292,199 +0.39(+1.65%)
Sep 29, 2004 23.62 23.62 23.44 23.49 568,595 -0.14(-0.61%)
Sep 28, 2004 23.53 23.75 23.50 23.64 568,422 +0.02(+0.10%)
Sep 27, 2004 23.86 23.89 23.61 23.61 641,266 -0.19(-0.78%)
Sep 24, 2004 23.64 23.87 23.56 23.80 732,234 +0.19(+0.79%)
Sep 23, 2004 23.54 23.67 23.43 23.61 753,466 +0.13(+0.57%)
Sep 22, 2004 23.60 23.70 23.31 23.48 565,315 -0.29(-1.22%)
Sep 21, 2004 23.56 23.77 23.54 23.77 696,503 +0.10(+0.44%)
Sep 20, 2004 23.76 23.82 23.51 23.67 445,347 -0.08(-0.32%)
Sep 17, 2004 23.66 23.79 23.54 23.74 802,316 +0.21(+0.89%)
Sep 16, 2004 23.37 23.65 23.37 23.53 374,403 +0.05(+0.22%)
Sep 15, 2004 23.43 23.53 23.34 23.48 832,869 +0.07(+0.30%)
Sep 14, 2004 23.49 23.57 23.35 23.41 847,024 -0.06(-0.27%)
Sep 13, 2004 23.51 23.53 23.40 23.47 747,942 +0.04(+0.17%)
Sep 10, 2004 23.65 23.70 23.42 23.43 903,987 -0.22(-0.93%)
Sep 09, 2004 23.78 23.79 23.57 23.65 647,998 -0.08(-0.32%)
Sep 08, 2004 23.69 23.84 23.68 23.73 741,556 -0.02(-0.07%)
Sep 07, 2004 23.82 23.91 23.73 23.75 1,008,592 +0.00(+0.00%)
Sep 03, 2004 23.55 23.94 23.38 23.75 576,190 -0.06(-0.27%)
Sep 02, 2004 23.49 23.83 23.25 23.81 345,576 +0.34(+1.46%)
Sep 01, 2004 23.27 23.47 23.19 23.47 534,417 +0.09(+0.40%)
Aug 31, 2004 23.17 23.39 23.10 23.38 1,082,817 +0.24(+1.03%)
Aug 30, 2004 23.20 23.35 23.10 23.14 422,562 -0.16(-0.70%)
Aug 27, 2004 23.37 23.38 23.23 23.30 286,886 -0.04(-0.17%)
Aug 26, 2004 23.28 23.39 23.20 23.34 280,154 -0.03(-0.15%)
Aug 25, 2004 23.23 23.38 23.10 23.38 594,487 +0.16(+0.70%)
Aug 24, 2004 23.20 23.27 23.10 23.21 513,013 +0.01(+0.02%)
Aug 23, 2004 23.20 23.31 23.08 23.21 479,180 +0.07(+0.30%)
Aug 20, 2004 23.21 23.21 23.06 23.14 463,990 -0.04(-0.18%)
Aug 19, 2004 23.17 23.33 23.10 23.18 491,263 -0.08(-0.32%)
Aug 18, 2004 23.35 23.41 23.15 23.25 624,005 -0.01(-0.05%)
Aug 17, 2004 23.23 23.31 23.14 23.27 508,697 -0.07(-0.30%)
Aug 16, 2004 22.95 23.46 22.94 23.34 582,749 +0.30(+1.28%)
Aug 13, 2004 23.24 23.28 22.94 23.04 472,103 -0.16(-0.70%)
Aug 12, 2004 23.43 23.43 23.10 23.20 354,724 -0.14(-0.60%)
Aug 11, 2004 23.17 23.37 23.01 23.34 627,975 +0.12(+0.50%)
Aug 10, 2004 23.06 23.24 22.94 23.23 437,752 +0.21(+0.93%)
Aug 09, 2004 22.94 23.03 22.83 23.01 700,818 +0.13(+0.58%)
Aug 06, 2004 22.96 23.00 22.78 22.88 625,558 -0.16(-0.68%)
Aug 05, 2004 23.31 23.41 23.00 23.03 560,827 -0.35(-1.51%)
Aug 04, 2004 23.24 23.48 23.05 23.39 646,099 +0.14(+0.60%)
Aug 03, 2004 23.02 23.29 22.95 23.25 772,109 +0.12(+0.50%)
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.