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 20.80 20.80 20.44 20.44 920,187 -0.34(-1.65%)
Jun 27, 2003 20.79 20.79 20.54 20.78 596,843 +0.01(+0.03%)
Jun 26, 2003 20.58 20.78 20.50 20.77 613,881 +0.19(+0.91%)
Jun 25, 2003 20.63 20.82 20.55 20.59 544,101 -0.02(-0.11%)
Jun 24, 2003 20.52 20.86 20.45 20.61 943,568 +0.10(+0.51%)
Jun 23, 2003 20.56 20.69 20.43 20.50 413,241 -0.20(-0.96%)
Jun 20, 2003 20.86 20.88 20.62 20.70 975,648 +0.07(+0.32%)
Jun 19, 2003 21.36 21.45 20.55 20.63 1,828,412 -0.71(-3.31%)
Jun 18, 2003 21.46 21.50 21.16 21.34 523,257 -0.11(-0.51%)
Jun 17, 2003 21.69 21.72 21.29 21.45 446,953 -0.24(-1.09%)
Jun 16, 2003 21.19 21.69 21.07 21.69 676,229 +0.56(+2.66%)
Jun 13, 2003 21.13 21.31 20.86 21.13 436,259 -0.07(-0.31%)
Jun 12, 2003 21.10 21.40 20.98 21.19 566,213 +0.15(+0.73%)
Jun 11, 2003 20.57 21.09 20.51 21.04 1,203,475 +0.47(+2.28%)
Jun 10, 2003 20.44 20.66 20.39 20.57 533,589 +0.20(+0.97%)
Jun 09, 2003 20.55 20.56 20.34 20.37 616,460 -0.18(-0.89%)
Jun 06, 2003 20.69 20.92 20.41 20.55 805,277 -0.11(-0.53%)
Jun 05, 2003 20.77 20.80 20.55 20.66 785,883 -0.10(-0.48%)
Jun 04, 2003 20.50 20.77 20.44 20.76 807,270 +0.26(+1.29%)
Jun 03, 2003 20.80 20.86 20.34 20.50 1,031,110 -0.25(-1.20%)
Jun 02, 2003 20.58 20.93 20.48 20.75 772,652 +0.28(+1.38%)
May 30, 2003 20.00 20.66 19.91 20.46 898,800 +0.45(+2.26%)
May 29, 2003 20.11 20.41 19.90 20.01 886,656 -0.12(-0.60%)
May 28, 2003 19.96 20.22 19.93 20.13 902,787 +0.05(+0.25%)
May 27, 2003 19.84 20.14 19.65 20.08 1,038,541 +0.19(+0.94%)
May 23, 2003 19.83 19.94 19.73 19.90 528,695 +0.02(+0.08%)
May 22, 2003 19.83 20.05 19.70 19.88 874,694 +0.09(+0.45%)
May 21, 2003 19.89 19.90 19.53 19.79 1,332,341 -0.06(-0.28%)
May 20, 2003 20.06 20.15 19.78 19.85 983,442 -0.24(-1.18%)
May 19, 2003 20.40 20.40 20.08 20.08 1,087,115 -0.46(-2.26%)
May 16, 2003 20.01 20.55 19.93 20.55 1,219,424 +0.13(+0.65%)
May 15, 2003 20.24 20.44 20.12 20.41 1,321,285 +0.03(+0.14%)
May 14, 2003 20.50 20.50 20.35 20.39 879,406 -0.12(-0.57%)
May 13, 2003 20.65 20.74 20.44 20.50 581,981 -0.18(-0.85%)
May 12, 2003 20.41 20.76 20.15 20.68 964,230 +0.31(+1.52%)
May 09, 2003 20.29 20.46 20.19 20.37 512,122 +0.02(+0.11%)
May 08, 2003 20.49 20.62 20.17 20.35 935,955 -0.31(-1.50%)
May 07, 2003 20.89 20.89 20.58 20.66 687,467 -0.19(-0.90%)
May 06, 2003 20.75 20.99 20.67 20.84 931,243 +0.06(+0.29%)
May 05, 2003 20.97 20.97 20.67 20.78 650,130 -0.04(-0.21%)
May 02, 2003 20.53 20.86 20.48 20.83 675,504 +0.29(+1.40%)
May 01, 2003 20.35 20.63 20.03 20.54 1,652,059 +0.20(+1.00%)
Apr 30, 2003 20.34 20.41 19.99 20.34 1,271,442 +0.04(+0.19%)
Apr 29, 2003 20.57 20.62 20.25 20.30 720,091 -0.19(-0.94%)
Apr 28, 2003 20.48 20.66 20.39 20.49 967,855 +0.17(+0.84%)
Apr 25, 2003 20.58 20.58 20.22 20.32 637,261 -0.26(-1.26%)
Apr 24, 2003 20.86 20.95 20.41 20.58 540,476 -0.38(-1.79%)
Apr 23, 2003 20.97 21.07 20.72 20.95 725,891 -0.01(-0.05%)
Apr 22, 2003 20.28 20.97 20.17 20.97 880,131 +0.67(+3.32%)
Apr 21, 2003 20.39 20.39 20.25 20.29 520,901 -0.06(-0.27%)
Apr 17, 2003 20.30 20.44 20.16 20.35 460,546 +0.14(+0.71%)
Apr 16, 2003 20.47 20.58 20.12 20.20 587,237 -0.15(-0.73%)
Apr 15, 2003 20.27 20.41 20.17 20.35 649,949 +0.14(+0.71%)
Apr 14, 2003 19.91 20.22 19.85 20.21 692,179 +0.33(+1.67%)
Apr 11, 2003 20.07 20.28 19.82 19.88 509,664 -0.07(-0.33%)
Apr 10, 2003 19.92 20.01 19.74 19.95 621,130 +0.03(+0.14%)
Apr 09, 2003 20.14 20.46 19.90 19.92 560,957 -0.07(-0.33%)
Apr 08, 2003 20.10 20.15 19.93 19.98 644,149 -0.11(-0.55%)
Apr 07, 2003 20.27 20.76 20.04 20.09 790,777 -0.01(-0.05%)
Apr 04, 2003 20.06 20.15 19.93 20.11 609,168 +0.17(+0.83%)
Apr 03, 2003 20.30 20.34 19.82 19.94 525,432 -0.25(-1.26%)
Apr 02, 2003 19.86 20.30 19.81 20.19 549,538 +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.