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 (%)
Feb 28, 2003 19.54 19.86 19.54 19.55 454,203 -0.06(-0.28%)
Feb 27, 2003 19.27 19.66 19.24 19.61 583,794 +0.34(+1.75%)
Feb 26, 2003 19.49 19.53 19.19 19.27 497,339 -0.22(-1.10%)
Feb 25, 2003 19.26 19.56 19.22 19.49 1,174,294 +0.03(+0.14%)
Feb 24, 2003 19.87 19.91 19.37 19.46 600,287 -0.38(-1.89%)
Feb 21, 2003 19.67 19.94 19.38 19.83 708,672 +0.39(+2.01%)
Feb 20, 2003 19.75 19.77 19.42 19.44 476,496 -0.11(-0.56%)
Feb 19, 2003 19.61 19.66 19.45 19.55 584,881 -0.17(-0.84%)
Feb 18, 2003 19.66 19.82 19.56 19.72 490,452 +0.08(+0.39%)
Feb 14, 2003 19.26 19.66 19.22 19.64 622,943 +0.36(+1.89%)
Feb 13, 2003 19.12 19.40 19.10 19.28 670,792 +0.16(+0.84%)
Feb 12, 2003 19.27 19.50 19.12 19.12 718,822 -0.09(-0.49%)
Feb 11, 2003 19.38 19.59 19.18 19.21 970,573 -0.17(-0.85%)
Feb 10, 2003 19.16 19.44 19.15 19.38 867,988 +0.31(+1.62%)
Feb 07, 2003 19.26 19.39 18.95 19.07 573,463 -0.08(-0.40%)
Feb 06, 2003 19.25 19.66 18.89 19.15 1,310,048 +0.21(+1.11%)
Feb 05, 2003 19.06 19.27 18.89 18.94 695,260 -0.09(-0.46%)
Feb 04, 2003 19.53 19.56 18.92 19.02 1,163,419 -0.73(-3.69%)
Feb 03, 2003 19.75 19.78 19.54 19.75 977,279 +0.01(+0.03%)
Jan 31, 2003 19.53 19.85 19.38 19.75 1,034,191 +0.16(+0.79%)
Jan 30, 2003 19.92 19.97 19.49 19.59 708,765 -0.33(-1.64%)
Jan 29, 2003 19.95 19.98 19.52 19.92 439,884 +0.03(+0.14%)
Jan 28, 2003 19.87 19.98 19.73 19.89 391,673 +0.11(+0.56%)
Jan 27, 2003 19.80 20.16 19.72 19.78 705,410 -0.07(-0.33%)
Jan 24, 2003 20.47 20.49 19.79 19.85 633,818 -0.63(-3.07%)
Jan 23, 2003 20.34 20.52 20.25 20.47 951,724 +0.19(+0.92%)
Jan 22, 2003 20.38 20.41 20.12 20.29 820,501 +0.01(+0.03%)
Jan 21, 2003 20.66 20.69 20.27 20.28 941,936 -0.38(-1.84%)
Jan 17, 2003 20.83 20.83 20.47 20.66 803,102 -0.21(-1.00%)
Jan 16, 2003 21.17 21.30 20.86 20.87 548,994 -0.30(-1.41%)
Jan 15, 2003 21.51 21.51 21.09 21.17 747,278 -0.52(-2.42%)
Jan 14, 2003 21.53 21.72 21.38 21.69 528,332 +0.12(+0.54%)
Jan 13, 2003 21.59 21.69 21.41 21.58 889,737 +0.02(+0.10%)
Jan 10, 2003 21.64 21.71 21.45 21.56 568,388 -0.12(-0.56%)
Jan 09, 2003 21.15 21.68 21.13 21.68 584,156 +0.55(+2.58%)
Jan 08, 2003 21.46 21.48 20.99 21.13 547,544 -0.23(-1.06%)
Jan 07, 2003 21.66 21.77 21.23 21.36 724,985 -0.34(-1.55%)
Jan 06, 2003 21.28 21.76 21.18 21.69 574,006 +0.49(+2.29%)
Jan 03, 2003 21.33 21.43 21.09 21.21 449,853 -0.12(-0.54%)
Jan 02, 2003 20.86 21.43 20.76 21.32 673,329 +0.61(+2.93%)
Dec 31, 2002 20.93 20.97 20.55 20.72 511,295 -0.22(-1.03%)
Dec 30, 2002 20.75 20.96 20.61 20.93 451,846 +0.19(+0.90%)
Dec 27, 2002 20.98 21.13 20.64 20.75 374,817 -0.25(-1.21%)
Dec 26, 2002 20.94 21.43 20.86 21.00 299,600 -0.03(-0.13%)
Dec 24, 2002 21.00 21.10 20.81 21.03 220,939 -0.01(-0.05%)
Dec 23, 2002 21.20 21.13 20.44 21.04 396,204 -0.02(-0.10%)
Dec 20, 2002 21.20 21.22 20.44 21.06 1,398,496 +0.34(+1.65%)
Dec 19, 2002 20.86 21.05 20.72 20.72 507,852 -0.37(-1.75%)
Dec 18, 2002 21.08 21.21 20.78 21.09 567,300 -0.09(-0.42%)
Dec 17, 2002 21.59 21.60 21.05 21.18 512,201 -0.34(-1.56%)
Dec 16, 2002 21.11 21.52 21.04 21.51 481,208 +0.46(+2.18%)
Dec 13, 2002 21.24 21.26 20.71 21.05 552,801 -0.19(-0.91%)
Dec 12, 2002 21.45 21.49 21.00 21.25 498,064 -0.12(-0.55%)
Dec 11, 2002 21.07 21.42 20.86 21.36 576,181 +0.30(+1.42%)
Dec 10, 2002 20.71 21.08 20.56 21.07 540,476 +0.46(+2.25%)
Dec 09, 2002 20.94 21.04 20.54 20.60 629,830 -0.39(-1.84%)
Dec 06, 2002 20.82 21.00 20.65 20.99 460,184 +0.16(+0.77%)
Dec 05, 2002 21.05 21.11 20.73 20.83 799,477 -0.21(-1.00%)
Dec 04, 2002 21.08 21.19 20.90 21.04 926,893 -0.06(-0.29%)
Dec 03, 2002 21.26 21.35 21.02 21.10 599,562 -0.12(-0.57%)
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.