Skip to main content

Cincinnati Financial (NQ: CINF )

115.40 +1.73 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 25.12 25.81 25.01 25.66 1,139,260 +0.53(+2.13%)
Jun 27, 2002 24.93 25.15 24.66 25.13 838,080 +0.24(+0.95%)
Jun 26, 2002 24.92 24.98 24.51 24.89 738,896 -0.29(-1.16%)
Jun 25, 2002 25.51 25.61 25.13 25.18 602,540 -0.12(-0.46%)
Jun 21, 2002 24.27 25.48 24.27 25.30 1,565,553 +0.04(+0.17%)
Jun 20, 2002 24.93 25.34 24.87 25.25 719,857 +0.28(+1.10%)
Jun 19, 2002 25.21 25.34 24.96 24.98 602,177 -0.29(-1.16%)
Jun 18, 2002 25.13 25.36 25.00 25.27 580,781 +0.06(+0.22%)
Jun 17, 2002 24.49 25.21 24.39 25.21 573,528 +0.96(+3.96%)
Jun 14, 2002 23.93 24.59 23.54 24.25 668,542 -0.33(-1.32%)
Jun 12, 2002 24.59 24.71 24.32 24.58 718,950 +0.04(+0.18%)
Jun 11, 2002 24.94 25.07 24.43 24.54 517,136 -0.41(-1.66%)
Jun 10, 2002 24.94 25.12 24.73 24.95 397,281 +0.12(+0.47%)
Jun 07, 2002 24.65 24.93 24.54 24.83 631,008 +0.09(+0.38%)
Jun 06, 2002 24.70 24.94 24.65 24.74 629,195 -0.09(-0.38%)
Jun 05, 2002 24.59 24.87 24.43 24.83 483,954 -0.19(-0.77%)
May 31, 2002 24.92 25.10 24.86 25.03 937,990 +0.21(+0.84%)
May 28, 2002 24.82 24.96 24.60 24.82 639,349 +0.01(+0.04%)
May 27, 2002 24.82 24.94 24.68 24.81 602,177 +0.00(+0.00%)
May 24, 2002 24.82 24.94 24.68 24.81 602,177 -0.01(-0.04%)
May 23, 2002 24.72 24.91 24.62 24.82 452,947 +0.10(+0.42%)
May 22, 2002 24.44 24.82 24.35 24.71 525,114 +0.26(+1.08%)
May 21, 2002 24.57 24.81 24.28 24.45 542,703 -0.19(-0.76%)
May 20, 2002 24.88 24.88 24.41 24.64 443,700 -0.27(-1.09%)
May 17, 2002 24.93 24.99 24.69 24.91 783,683 +0.05(+0.20%)
May 16, 2002 25.19 25.23 24.68 24.86 863,828 -0.21(-0.84%)
May 15, 2002 25.26 25.34 24.95 25.07 1,885,227 -0.10(-0.39%)
May 14, 2002 25.23 25.47 25.13 25.16 2,005,264 -0.07(-0.26%)
May 13, 2002 25.31 25.44 25.18 25.23 870,356 -0.04(-0.17%)
May 10, 2002 25.70 25.77 25.21 25.28 543,791 -0.42(-1.63%)
May 09, 2002 25.89 25.93 25.59 25.69 450,046 -0.13(-0.49%)
May 08, 2002 25.62 25.92 25.42 25.82 803,266 +0.45(+1.76%)
May 07, 2002 25.79 25.94 25.37 25.37 522,032 -0.39(-1.50%)
May 06, 2002 25.72 26.09 25.63 25.76 580,418 +0.01(+0.02%)
May 03, 2002 25.89 25.93 25.39 25.75 624,661 -0.16(-0.62%)
May 02, 2002 25.87 25.98 25.54 25.91 816,140 -0.03(-0.11%)
May 01, 2002 25.90 26.01 25.36 25.94 905,895 +0.10(+0.38%)
Apr 30, 2002 25.31 26.05 25.26 25.84 677,064 +0.56(+2.20%)
Apr 29, 2002 25.59 25.81 25.26 25.29 685,949 -0.19(-0.76%)
Apr 26, 2002 25.49 25.67 25.40 25.48 618,315 +0.08(+0.30%)
Apr 25, 2002 25.25 25.69 25.10 25.40 803,084 +0.17(+0.68%)
Apr 24, 2002 25.19 25.51 25.12 25.23 516,411 +0.03(+0.11%)
Apr 23, 2002 25.28 25.57 25.12 25.20 557,571 +0.01(+0.04%)
Apr 22, 2002 25.40 25.52 25.08 25.19 546,511 -0.14(-0.57%)
Apr 19, 2002 25.69 25.72 25.32 25.34 503,174 -0.11(-0.43%)
Apr 18, 2002 25.55 25.77 24.98 25.45 617,771 -0.08(-0.30%)
Apr 17, 2002 25.25 25.61 25.15 25.52 702,993 +0.28(+1.09%)
Apr 16, 2002 25.14 25.32 25.09 25.25 461,832 +0.25(+0.99%)
Apr 15, 2002 25.34 25.34 24.85 25.00 764,644 -0.23(-0.92%)
Apr 12, 2002 24.98 25.43 24.94 25.23 704,625 +0.24(+0.95%)
Apr 11, 2002 25.33 25.34 24.96 24.99 827,926 -0.30(-1.18%)
Apr 10, 2002 24.80 25.46 24.70 25.29 864,191 +0.53(+2.16%)
Apr 09, 2002 24.44 24.84 24.43 24.76 753,946 +0.29(+1.17%)
Apr 08, 2002 24.32 24.57 24.23 24.47 744,879 +0.04(+0.16%)
Apr 05, 2002 24.46 24.66 24.32 24.43 445,150 +0.10(+0.41%)
Apr 04, 2002 23.98 24.46 23.98 24.33 862,015 +0.38(+1.57%)
Apr 03, 2002 24.23 24.32 23.91 23.96 891,933 -0.28(-1.14%)
Apr 02, 2002 23.87 24.44 23.80 24.23 630,464 +0.29(+1.22%)
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.