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 (%)
Nov 28, 2003 22.58 22.61 22.35 22.45 172,169 -0.08(-0.34%)
Nov 26, 2003 22.31 22.58 22.23 22.52 387,040 +0.28(+1.26%)
Nov 25, 2003 22.23 22.34 22.10 22.24 490,338 -0.03(-0.12%)
Nov 24, 2003 22.03 22.31 22.03 22.27 408,800 +0.31(+1.41%)
Nov 21, 2003 21.96 22.04 21.91 21.96 510,518 +0.00(+0.00%)
Nov 20, 2003 22.13 22.15 21.87 21.96 682,926 -0.15(-0.70%)
Nov 19, 2003 22.18 22.32 22.03 22.12 546,070 +0.04(+0.20%)
Nov 18, 2003 22.34 22.37 21.99 22.07 595,896 -0.27(-1.21%)
Nov 17, 2003 22.45 22.47 22.06 22.34 660,783 -0.03(-0.12%)
Nov 14, 2003 22.53 22.74 22.34 22.37 322,249 -0.10(-0.47%)
Nov 13, 2003 22.35 22.51 22.32 22.47 395,620 +0.07(+0.32%)
Nov 12, 2003 22.42 22.42 22.26 22.40 693,347 +0.02(+0.10%)
Nov 11, 2003 22.36 22.41 22.25 22.38 359,963 +0.06(+0.25%)
Nov 10, 2003 22.29 22.37 22.25 22.32 296,740 +0.04(+0.20%)
Nov 07, 2003 22.43 22.50 22.27 22.28 535,236 -0.21(-0.93%)
Nov 06, 2003 22.39 22.50 22.27 22.49 475,384 +0.21(+0.94%)
Nov 05, 2003 22.67 22.67 22.14 22.28 533,726 -0.30(-1.32%)
Nov 04, 2003 22.75 22.76 22.50 22.58 623,151 -0.26(-1.13%)
Nov 03, 2003 22.52 22.80 22.45 22.84 341,498 +0.22(+0.98%)
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%)
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.