Skip to main content

Cincinnati Financial (NQ: CINF )

115.70 +2.03 (+1.79%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.79 19.87 19.18 19.69 1,044,703 -0.18(-0.89%)
Sep 27, 2002 20.57 20.58 19.80 19.86 782,440 -0.77(-3.74%)
Sep 26, 2002 19.96 20.63 19.91 20.63 821,408 +0.71(+3.54%)
Sep 25, 2002 19.49 20.05 19.45 19.93 1,055,005 +0.41(+2.12%)
Sep 24, 2002 19.84 20.09 19.40 19.51 835,182 -0.42(-2.11%)
Sep 23, 2002 19.96 20.17 19.70 19.94 755,978 -0.09(-0.44%)
Sep 20, 2002 20.34 20.48 19.95 20.02 1,377,783 -0.12(-0.57%)
Sep 19, 2002 20.40 20.53 20.10 20.14 769,181 -0.27(-1.32%)
Sep 18, 2002 20.12 20.60 19.87 20.41 1,048,181 +0.14(+0.71%)
Sep 17, 2002 20.33 20.66 20.13 20.27 1,009,942 +0.01(+0.05%)
Sep 16, 2002 20.34 20.36 20.03 20.25 856,388 -0.08(-0.38%)
Sep 13, 2002 20.22 20.51 20.14 20.33 1,470,057 +0.04(+0.22%)
Sep 12, 2002 20.73 20.74 20.22 20.29 1,185,169 -0.40(-1.95%)
Sep 11, 2002 21.05 21.14 20.60 20.69 1,047,965 -0.29(-1.39%)
Sep 10, 2002 21.46 21.46 20.88 20.98 1,051,306 -0.36(-1.68%)
Sep 09, 2002 21.24 21.46 21.13 21.34 823,080 +0.06(+0.29%)
Sep 06, 2002 21.46 21.73 21.20 21.28 984,529 -0.17(-0.80%)
Sep 05, 2002 21.60 21.60 21.08 21.45 699,610 -0.29(-1.32%)
Sep 04, 2002 21.23 21.78 20.86 21.74 695,344 +0.56(+2.63%)
Sep 03, 2002 21.79 21.87 21.14 21.18 711,754 -0.74(-3.37%)
Aug 30, 2002 21.67 22.16 21.55 21.92 556,244 +0.22(+0.99%)
Aug 29, 2002 21.79 21.97 21.43 21.71 1,002,581 -0.12(-0.56%)
Aug 28, 2002 21.99 22.15 21.48 21.83 716,366 -0.28(-1.25%)
Aug 27, 2002 22.51 22.62 21.98 22.10 543,557 -0.41(-1.84%)
Aug 26, 2002 22.48 22.58 22.09 22.52 355,242 +0.12(+0.54%)
Aug 23, 2002 22.67 22.69 22.21 22.39 782,779 -0.30(-1.31%)
Aug 22, 2002 22.14 22.74 22.09 22.69 592,494 +0.59(+2.67%)
Aug 21, 2002 22.14 22.38 21.81 22.10 527,424 -0.03(-0.15%)
Aug 20, 2002 22.36 22.36 21.90 22.14 36,937,988 +0.13(+0.58%)
Aug 16, 2002 21.90 22.26 21.90 22.01 516,356 -0.09(-0.40%)
Aug 15, 2002 21.87 22.25 21.78 22.10 612,626 +0.25(+1.14%)
Aug 14, 2002 21.21 21.95 21.05 21.85 721,762 +0.63(+2.99%)
Aug 13, 2002 21.85 22.03 21.21 21.21 624,772 -0.62(-2.83%)
Aug 12, 2002 21.84 21.99 21.48 21.83 396,043 +0.71(+3.34%)
Aug 07, 2002 20.89 21.37 20.64 21.13 678,042 +0.36(+1.75%)
Aug 06, 2002 20.65 21.35 20.64 20.76 784,651 +0.31(+1.54%)
Aug 05, 2002 21.11 21.37 20.44 20.45 822,861 -0.77(-3.64%)
Aug 02, 2002 22.01 22.06 21.01 21.22 763,953 -0.71(-3.25%)
Aug 01, 2002 22.04 22.28 21.67 21.93 1,100,936 -0.19(-0.85%)
Jul 31, 2002 21.94 22.20 21.66 22.12 930,518 +0.24(+1.11%)
Jul 30, 2002 22.10 22.46 21.40 21.88 906,131 -0.19(-0.86%)
Jul 29, 2002 21.07 22.14 20.87 22.07 1,066,248 +1.13(+5.42%)
Jul 26, 2002 19.75 20.96 19.58 20.93 1,103,971 +1.34(+6.81%)
Jul 25, 2002 20.23 20.39 19.09 19.60 2,138,162 -0.56(-2.77%)
Jul 24, 2002 19.50 20.23 18.88 20.15 1,931,323 +0.49(+2.47%)
Jul 23, 2002 20.25 20.62 19.50 19.67 1,079,162 -0.67(-3.28%)
Jul 22, 2002 20.44 21.07 19.85 20.34 1,296,635 -0.21(-1.02%)
Jul 19, 2002 20.52 21.10 20.38 20.55 1,300,985 -0.96(-4.46%)
Jul 17, 2002 22.04 22.20 21.21 21.51 1,043,434 -0.73(-3.28%)
Jul 12, 2002 22.31 22.62 22.19 22.23 1,043,434 -0.10(-0.47%)
Jul 11, 2002 22.78 22.86 22.14 22.34 1,936,435 -0.49(-2.15%)
Jul 10, 2002 23.66 23.67 22.75 22.83 834,095 -0.64(-2.73%)
Jul 09, 2002 24.22 24.30 23.86 23.47 775,552 -0.75(-3.10%)
Jul 08, 2002 24.27 24.39 24.14 24.22 1,242,624 -0.04(-0.18%)
Jul 05, 2002 24.28 24.72 24.21 24.27 672,061 -0.06(-0.25%)
Jul 04, 2002 24.83 24.86 24.16 24.33 958,611 +0.00(+0.00%)
Jul 03, 2002 24.83 24.86 24.16 24.33 958,611 -0.47(-1.91%)
Jul 02, 2002 25.42 25.46 24.74 24.80 1,770,957 -0.81(-3.15%)
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.