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 (%)
Jun 30, 2003 20.79 20.79 20.43 20.43 920,583 -0.34(-1.65%)
Jun 27, 2003 20.79 20.79 20.53 20.77 597,100 +0.01(+0.03%)
Jun 26, 2003 20.57 20.77 20.49 20.76 614,145 +0.19(+0.91%)
Jun 25, 2003 20.62 20.81 20.54 20.58 544,335 -0.02(-0.11%)
Jun 24, 2003 20.52 20.85 20.44 20.60 943,973 +0.10(+0.51%)
Jun 23, 2003 20.55 20.68 20.42 20.49 413,419 -0.20(-0.96%)
Jun 20, 2003 20.85 20.87 20.61 20.69 976,068 +0.07(+0.32%)
Jun 19, 2003 21.35 21.44 20.54 20.63 1,829,198 -0.71(-3.31%)
Jun 18, 2003 21.45 21.49 21.16 21.33 523,482 -0.11(-0.51%)
Jun 17, 2003 21.68 21.71 21.28 21.44 447,145 -0.24(-1.09%)
Jun 16, 2003 21.18 21.68 21.06 21.68 676,520 +0.56(+2.66%)
Jun 13, 2003 21.12 21.30 20.85 21.12 436,447 -0.07(-0.31%)
Jun 12, 2003 21.09 21.39 20.97 21.18 566,456 +0.15(+0.73%)
Jun 11, 2003 20.57 21.08 20.50 21.03 1,203,992 +0.47(+2.28%)
Jun 10, 2003 20.43 20.65 20.38 20.56 533,818 +0.20(+0.98%)
Jun 09, 2003 20.54 20.55 20.33 20.36 616,725 -0.18(-0.89%)
Jun 06, 2003 20.68 20.91 20.41 20.54 805,623 -0.11(-0.53%)
Jun 05, 2003 20.76 20.79 20.54 20.65 786,221 -0.10(-0.48%)
Jun 04, 2003 20.49 20.76 20.43 20.75 807,618 +0.26(+1.29%)
Jun 03, 2003 20.79 20.85 20.33 20.49 1,031,553 -0.25(-1.20%)
Jun 02, 2003 20.57 20.92 20.47 20.74 772,985 +0.28(+1.37%)
May 30, 2003 19.99 20.65 19.90 20.46 899,186 +0.45(+2.26%)
May 29, 2003 20.10 20.40 19.89 20.00 887,038 -0.12(-0.60%)
May 28, 2003 19.95 20.21 19.93 20.12 903,175 +0.05(+0.25%)
May 27, 2003 19.83 20.13 19.64 20.07 1,038,987 +0.19(+0.94%)
May 23, 2003 19.83 19.93 19.72 19.89 528,922 +0.02(+0.08%)
May 22, 2003 19.82 20.04 19.69 19.87 875,070 +0.09(+0.45%)
May 21, 2003 19.88 19.89 19.52 19.78 1,332,914 -0.06(-0.28%)
May 20, 2003 20.05 20.14 19.77 19.84 983,865 -0.24(-1.18%)
May 19, 2003 20.39 20.39 20.07 20.07 1,087,582 -0.46(-2.26%)
May 16, 2003 20.00 20.54 19.92 20.54 1,219,949 +0.13(+0.65%)
May 15, 2003 20.23 20.43 20.11 20.41 1,321,853 +0.03(+0.13%)
May 14, 2003 20.49 20.49 20.34 20.38 879,785 -0.12(-0.57%)
May 13, 2003 20.64 20.73 20.43 20.49 582,232 -0.18(-0.85%)
May 12, 2003 20.41 20.75 20.15 20.67 964,644 +0.31(+1.52%)
May 09, 2003 20.28 20.45 20.18 20.36 512,342 +0.02(+0.11%)
May 08, 2003 20.48 20.61 20.16 20.34 936,358 -0.31(-1.50%)
May 07, 2003 20.88 20.89 20.57 20.65 687,762 -0.19(-0.90%)
May 06, 2003 20.74 20.98 20.66 20.84 931,643 +0.06(+0.29%)
May 05, 2003 20.96 20.96 20.66 20.77 650,409 -0.04(-0.21%)
May 02, 2003 20.52 20.85 20.47 20.82 675,795 +0.29(+1.40%)
May 01, 2003 20.34 20.63 20.02 20.53 1,652,770 +0.20(+1.00%)
Apr 30, 2003 20.33 20.41 19.99 20.33 1,271,989 +0.04(+0.19%)
Apr 29, 2003 20.56 20.61 20.25 20.29 720,401 -0.19(-0.94%)
Apr 28, 2003 20.47 20.65 20.38 20.48 968,271 +0.17(+0.84%)
Apr 25, 2003 20.57 20.57 20.21 20.31 637,535 -0.26(-1.26%)
Apr 24, 2003 20.85 20.95 20.40 20.57 540,708 -0.38(-1.79%)
Apr 23, 2003 20.96 21.06 20.71 20.95 726,203 -0.01(-0.05%)
Apr 22, 2003 20.27 20.96 20.16 20.96 880,510 +0.67(+3.32%)
Apr 21, 2003 20.38 20.38 20.24 20.28 521,125 -0.06(-0.27%)
Apr 17, 2003 20.30 20.43 20.15 20.34 460,744 +0.14(+0.71%)
Apr 16, 2003 20.47 20.58 20.11 20.20 587,490 -0.15(-0.73%)
Apr 15, 2003 20.26 20.41 20.16 20.34 650,228 +0.14(+0.71%)
Apr 14, 2003 19.90 20.21 19.84 20.20 692,477 +0.33(+1.67%)
Apr 11, 2003 20.06 20.27 19.82 19.87 509,883 -0.07(-0.33%)
Apr 10, 2003 19.91 20.00 19.73 19.94 621,398 +0.03(+0.14%)
Apr 09, 2003 20.13 20.46 19.89 19.91 561,198 -0.07(-0.33%)
Apr 08, 2003 20.09 20.14 19.93 19.98 644,426 -0.11(-0.55%)
Apr 07, 2003 20.26 20.75 20.03 20.09 791,117 -0.01(-0.05%)
Apr 04, 2003 20.05 20.14 19.93 20.10 609,430 +0.17(+0.83%)
Apr 03, 2003 20.30 20.33 19.82 19.93 525,658 -0.25(-1.26%)
Apr 02, 2003 19.85 20.30 19.80 20.18 549,775 +0.43(+2.18%)
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.