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 (%)
Apr 30, 2004 23.70 23.85 23.56 23.65 494,025 -0.08(-0.32%)
Apr 29, 2004 23.81 24.05 23.63 23.73 806,286 -0.12(-0.49%)
Apr 28, 2004 24.04 24.05 23.76 23.84 918,659 -0.19(-0.81%)
Apr 27, 2004 23.81 24.07 23.74 24.04 682,935 +0.29(+1.23%)
Apr 26, 2004 23.84 23.95 23.68 23.75 432,453 -0.11(-0.46%)
Apr 23, 2004 24.22 24.22 23.71 23.86 596,481 -0.30(-1.23%)
Apr 22, 2004 23.70 24.43 23.51 24.16 1,596,598 +0.60(+2.53%)
Apr 21, 2004 23.45 23.60 23.36 23.56 719,910 -0.01(-0.02%)
Apr 20, 2004 23.99 24.09 23.50 23.56 600,106 -0.34(-1.43%)
Apr 19, 2004 23.97 24.08 23.80 23.91 608,987 -0.18(-0.73%)
Apr 16, 2004 24.09 24.18 23.47 24.08 789,508 +0.19(+0.79%)
Apr 15, 2004 24.17 24.22 23.78 23.90 833,914 -0.26(-1.10%)
Apr 14, 2004 24.29 24.43 23.97 24.16 550,082 -0.12(-0.48%)
Apr 13, 2004 24.75 24.79 24.28 24.28 534,132 -0.27(-1.10%)
Apr 12, 2004 24.52 24.66 24.39 24.55 438,615 +0.06(+0.23%)
Apr 08, 2004 24.62 24.75 24.40 24.49 578,356 +0.05(+0.20%)
Apr 07, 2004 24.82 24.82 24.41 24.44 382,067 -0.34(-1.36%)
Apr 06, 2004 24.77 24.85 24.69 24.78 787,515 -0.05(-0.20%)
Apr 05, 2004 24.55 24.84 24.48 24.83 582,888 +0.30(+1.24%)
Apr 02, 2004 24.48 24.61 24.35 24.52 607,537 +0.18(+0.72%)
Apr 01, 2004 23.96 24.40 23.85 24.35 773,377 +0.38(+1.57%)
Mar 31, 2004 23.59 23.97 23.47 23.97 1,061,378 +0.40(+1.68%)
Mar 30, 2004 23.56 23.61 23.38 23.58 425,203 +0.01(+0.05%)
Mar 29, 2004 23.24 23.65 23.24 23.56 639,799 +0.29(+1.26%)
Mar 26, 2004 23.45 23.53 23.22 23.27 510,026 -0.19(-0.82%)
Mar 25, 2004 23.38 23.50 23.31 23.47 367,748 +0.10(+0.42%)
Mar 24, 2004 23.37 23.45 23.20 23.37 538,301 -0.01(-0.02%)
Mar 23, 2004 23.48 23.59 23.37 23.37 498,427 -0.21(-0.89%)
Mar 22, 2004 23.89 23.89 23.42 23.58 832,826 -0.29(-1.22%)
Mar 19, 2004 24.11 24.24 23.87 23.87 619,499 -0.13(-0.53%)
Mar 18, 2004 24.01 24.17 23.79 24.00 783,890 -0.03(-0.14%)
Mar 17, 2004 23.82 24.11 23.68 24.03 430,459 +0.31(+1.30%)
Mar 16, 2004 23.76 23.90 23.64 23.72 538,482 +0.06(+0.23%)
Mar 15, 2004 24.17 24.19 23.55 23.67 584,519 -0.43(-1.79%)
Mar 12, 2004 23.82 24.13 23.72 24.10 582,706 +0.25(+1.06%)
Mar 11, 2004 24.22 24.37 23.82 23.85 723,172 -0.45(-1.84%)
Mar 10, 2004 24.52 24.68 24.29 24.29 628,743 -0.25(-1.01%)
Mar 09, 2004 24.83 24.86 24.54 24.54 719,185 -0.27(-1.09%)
Mar 08, 2004 25.16 25.21 24.76 24.81 862,007 -0.29(-1.14%)
Mar 05, 2004 24.98 25.31 24.95 25.10 669,886 +0.01(+0.04%)
Mar 04, 2004 24.86 25.09 24.81 25.09 528,876 +0.13(+0.51%)
Mar 03, 2004 24.79 24.97 24.67 24.96 865,632 +0.26(+1.05%)
Mar 02, 2004 24.90 24.92 24.65 24.70 511,658 -0.08(-0.31%)
Mar 01, 2004 24.81 24.89 24.75 24.78 603,912 -0.05(-0.20%)
Feb 27, 2004 24.44 24.92 24.38 24.83 1,254,767 +0.36(+1.49%)
Feb 26, 2004 24.44 24.63 24.33 24.46 884,119 +0.13(+0.54%)
Feb 25, 2004 24.32 24.43 24.25 24.33 978,367 -0.03(-0.14%)
Feb 24, 2004 24.06 24.36 24.06 24.36 745,465 +0.28(+1.14%)
Feb 23, 2004 24.05 24.16 23.96 24.09 377,535 +0.13(+0.53%)
Feb 20, 2004 24.16 24.18 23.92 23.96 525,251 -0.03(-0.14%)
Feb 19, 2004 24.17 24.19 23.95 24.00 804,733 -0.15(-0.64%)
Feb 18, 2004 24.33 24.35 24.09 24.15 757,971 -0.12(-0.50%)
Feb 17, 2004 24.03 24.32 24.02 24.27 863,457 +0.30(+1.24%)
Feb 13, 2004 24.09 24.19 23.85 23.97 668,979 -0.17(-0.69%)
Feb 12, 2004 24.25 24.25 24.09 24.14 658,467 -0.03(-0.14%)
Feb 11, 2004 24.27 24.28 24.02 24.17 1,575,030 -0.14(-0.57%)
Feb 10, 2004 24.22 24.31 24.06 24.31 845,332 +0.14(+0.59%)
Feb 09, 2004 24.20 24.30 24.06 24.17 863,094 -0.03(-0.11%)
Feb 06, 2004 24.09 24.24 24.09 24.19 642,336 +0.06(+0.23%)
Feb 05, 2004 24.25 24.28 24.01 24.14 838,082 -0.24(-0.97%)
Feb 04, 2004 24.28 24.40 23.79 24.38 1,735,614 +0.38(+1.56%)
Feb 03, 2004 23.97 24.00 23.75 24.00 684,204 +0.10(+0.44%)
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.