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 28, 2002 25.13 25.82 25.02 25.67 1,138,770 +0.54(+2.13%)
Jun 27, 2002 24.94 25.16 24.67 25.14 837,720 +0.24(+0.95%)
Jun 26, 2002 24.93 24.99 24.52 24.90 738,578 -0.29(-1.16%)
Jun 25, 2002 25.52 25.62 25.14 25.19 602,281 -0.12(-0.46%)
Jun 21, 2002 24.28 25.50 24.28 25.31 1,564,880 +0.04(+0.17%)
Jun 20, 2002 24.94 25.35 24.88 25.26 719,547 +0.28(+1.10%)
Jun 19, 2002 25.23 25.35 24.97 24.99 601,918 -0.29(-1.16%)
Jun 18, 2002 25.14 25.37 25.01 25.28 580,531 +0.06(+0.22%)
Jun 17, 2002 24.50 25.23 24.40 25.23 573,281 +0.96(+3.96%)
Jun 14, 2002 23.94 24.60 23.55 24.27 668,254 -0.33(-1.32%)
Jun 12, 2002 24.60 24.72 24.33 24.59 718,641 +0.04(+0.18%)
Jun 11, 2002 24.95 25.08 24.44 24.55 516,914 -0.41(-1.66%)
Jun 10, 2002 24.95 25.13 24.75 24.96 397,110 +0.12(+0.47%)
Jun 07, 2002 24.66 24.94 24.55 24.84 630,737 +0.09(+0.38%)
Jun 06, 2002 24.71 24.95 24.66 24.75 628,924 -0.09(-0.38%)
Jun 05, 2002 24.60 24.88 24.44 24.84 483,746 -0.19(-0.77%)
May 31, 2002 24.93 25.11 24.87 25.04 937,586 +0.21(+0.84%)
May 28, 2002 24.83 24.97 24.61 24.83 639,074 +0.01(+0.04%)
May 27, 2002 24.83 24.95 24.69 24.82 601,918 +0.00(+0.00%)
May 24, 2002 24.83 24.95 24.69 24.82 601,918 -0.01(-0.04%)
May 23, 2002 24.73 24.92 24.64 24.83 452,753 +0.10(+0.42%)
May 22, 2002 24.45 24.83 24.36 24.72 524,889 +0.26(+1.08%)
May 21, 2002 24.58 24.82 24.29 24.46 542,470 -0.19(-0.76%)
May 20, 2002 24.89 24.89 24.42 24.65 443,509 -0.27(-1.09%)
May 17, 2002 24.94 25.00 24.70 24.92 783,346 +0.05(+0.20%)
May 16, 2002 25.20 25.24 24.69 24.87 863,457 -0.21(-0.84%)
May 15, 2002 25.27 25.35 24.96 25.08 1,884,417 -0.10(-0.39%)
May 14, 2002 25.24 25.48 25.14 25.18 2,004,402 -0.07(-0.26%)
May 13, 2002 25.32 25.45 25.19 25.24 869,982 -0.04(-0.17%)
May 10, 2002 25.71 25.78 25.22 25.29 543,557 -0.42(-1.63%)
May 09, 2002 25.90 25.94 25.60 25.71 449,853 -0.13(-0.49%)
May 08, 2002 25.63 25.93 25.43 25.83 802,920 +0.45(+1.76%)
May 07, 2002 25.80 25.95 25.38 25.39 521,808 -0.39(-1.50%)
May 06, 2002 25.73 26.10 25.64 25.77 580,169 +0.01(+0.02%)
May 03, 2002 25.90 25.94 25.40 25.77 624,393 -0.16(-0.62%)
May 02, 2002 25.88 25.99 25.55 25.93 815,789 -0.03(-0.11%)
May 01, 2002 25.91 26.02 25.37 25.95 905,506 +0.10(+0.38%)
Apr 30, 2002 25.32 26.06 25.27 25.85 676,773 +0.56(+2.20%)
Apr 29, 2002 25.60 25.82 25.27 25.30 685,654 -0.19(-0.76%)
Apr 26, 2002 25.50 25.68 25.41 25.49 618,049 +0.08(+0.30%)
Apr 25, 2002 25.26 25.70 25.11 25.41 802,739 +0.17(+0.68%)
Apr 24, 2002 25.20 25.52 25.13 25.24 516,189 +0.03(+0.11%)
Apr 23, 2002 25.29 25.58 25.13 25.21 557,332 +0.01(+0.04%)
Apr 22, 2002 25.41 25.53 25.09 25.20 546,276 -0.14(-0.57%)
Apr 19, 2002 25.71 25.73 25.33 25.35 502,958 -0.11(-0.43%)
Apr 18, 2002 25.56 25.78 24.99 25.46 617,506 -0.08(-0.30%)
Apr 17, 2002 25.26 25.62 25.16 25.53 702,691 +0.28(+1.09%)
Apr 16, 2002 25.15 25.34 25.10 25.26 461,634 +0.25(+0.99%)
Apr 15, 2002 25.35 25.35 24.86 25.01 764,315 -0.23(-0.92%)
Apr 12, 2002 24.99 25.44 24.95 25.24 704,323 +0.24(+0.95%)
Apr 11, 2002 25.34 25.35 24.97 25.00 827,570 -0.30(-1.18%)
Apr 10, 2002 24.81 25.47 24.71 25.30 863,819 +0.54(+2.16%)
Apr 09, 2002 24.45 24.86 24.44 24.77 753,621 +0.29(+1.17%)
Apr 08, 2002 24.33 24.58 24.24 24.48 744,559 +0.04(+0.16%)
Apr 05, 2002 24.47 24.67 24.33 24.44 444,959 +0.10(+0.41%)
Apr 04, 2002 23.99 24.47 23.99 24.34 861,644 +0.38(+1.57%)
Apr 03, 2002 24.24 24.33 23.92 23.97 891,550 -0.28(-1.14%)
Apr 02, 2002 23.88 24.45 23.81 24.24 630,193 +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.