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 (%)
Sep 30, 2002 19.78 19.86 19.18 19.68 1,045,152 -0.18(-0.89%)
Sep 27, 2002 20.57 20.57 19.79 19.85 782,776 -0.77(-3.74%)
Sep 26, 2002 19.95 20.63 19.90 20.63 821,761 +0.71(+3.54%)
Sep 25, 2002 19.48 20.04 19.44 19.92 1,055,459 +0.41(+2.12%)
Sep 24, 2002 19.83 20.09 19.39 19.51 835,541 -0.42(-2.11%)
Sep 23, 2002 19.95 20.16 19.69 19.93 756,303 -0.09(-0.44%)
Sep 20, 2002 20.33 20.47 19.94 20.01 1,378,375 -0.12(-0.57%)
Sep 19, 2002 20.39 20.52 20.09 20.13 769,512 -0.27(-1.32%)
Sep 18, 2002 20.11 20.59 19.86 20.40 1,048,632 +0.14(+0.71%)
Sep 17, 2002 20.32 20.65 20.12 20.26 1,010,376 +0.01(+0.05%)
Sep 16, 2002 20.33 20.35 20.02 20.25 856,756 -0.08(-0.38%)
Sep 13, 2002 20.21 20.50 20.13 20.32 1,470,689 +0.04(+0.22%)
Sep 12, 2002 20.73 20.73 20.21 20.28 1,185,679 -0.40(-1.95%)
Sep 11, 2002 21.05 21.13 20.59 20.68 1,048,416 -0.29(-1.39%)
Sep 10, 2002 21.45 21.45 20.87 20.97 1,051,758 -0.36(-1.68%)
Sep 09, 2002 21.23 21.45 21.12 21.33 823,434 +0.06(+0.29%)
Sep 06, 2002 21.45 21.72 21.19 21.27 984,953 -0.17(-0.80%)
Sep 05, 2002 21.59 21.59 21.07 21.44 699,911 -0.29(-1.32%)
Sep 04, 2002 21.22 21.77 20.85 21.73 695,643 +0.56(+2.63%)
Sep 03, 2002 21.78 21.86 21.13 21.17 712,060 -0.74(-3.37%)
Aug 30, 2002 21.66 22.15 21.54 21.91 556,484 +0.22(+0.99%)
Aug 29, 2002 21.78 21.96 21.42 21.70 1,003,012 -0.12(-0.56%)
Aug 28, 2002 21.98 22.14 21.47 21.82 716,674 -0.28(-1.25%)
Aug 27, 2002 22.50 22.61 21.97 22.09 543,791 -0.41(-1.84%)
Aug 26, 2002 22.47 22.57 22.08 22.51 355,395 +0.12(+0.54%)
Aug 23, 2002 22.66 22.68 22.20 22.39 783,115 -0.30(-1.31%)
Aug 22, 2002 22.13 22.73 22.08 22.68 592,748 +0.59(+2.67%)
Aug 21, 2002 22.13 22.37 21.81 22.09 527,651 -0.03(-0.15%)
Aug 20, 2002 22.35 22.35 21.89 22.13 36,953,872 +0.13(+0.58%)
Aug 16, 2002 21.89 22.25 21.89 22.00 516,578 -0.09(-0.40%)
Aug 15, 2002 21.86 22.24 21.77 22.09 612,890 +0.25(+1.14%)
Aug 14, 2002 21.20 21.94 21.04 21.84 722,072 +0.63(+2.99%)
Aug 13, 2002 21.84 22.02 21.21 21.21 625,040 -0.62(-2.83%)
Aug 12, 2002 21.83 21.98 21.48 21.82 396,213 +0.71(+3.34%)
Aug 07, 2002 20.89 21.36 20.63 21.12 678,333 +0.36(+1.75%)
Aug 06, 2002 20.64 21.34 20.63 20.75 784,988 +0.31(+1.54%)
Aug 05, 2002 21.10 21.36 20.43 20.44 823,215 -0.77(-3.64%)
Aug 02, 2002 22.00 22.05 21.00 21.21 764,281 -0.71(-3.25%)
Aug 01, 2002 22.03 22.27 21.66 21.92 1,101,410 -0.19(-0.85%)
Jul 31, 2002 21.93 22.19 21.65 22.11 930,918 +0.24(+1.11%)
Jul 30, 2002 22.09 22.45 21.39 21.87 906,521 -0.19(-0.86%)
Jul 29, 2002 21.06 22.13 20.86 22.06 1,066,706 +1.13(+5.42%)
Jul 26, 2002 19.74 20.95 19.57 20.92 1,104,445 +1.33(+6.81%)
Jul 25, 2002 20.22 20.38 19.08 19.59 2,139,081 -0.56(-2.76%)
Jul 24, 2002 19.50 20.22 18.87 20.15 1,932,154 +0.49(+2.47%)
Jul 23, 2002 20.25 20.61 19.50 19.66 1,079,626 -0.67(-3.28%)
Jul 22, 2002 20.43 21.06 19.84 20.33 1,297,193 -0.21(-1.02%)
Jul 19, 2002 20.51 21.09 20.37 20.54 1,301,545 -0.96(-4.46%)
Jul 17, 2002 22.03 22.19 21.20 21.50 1,043,883 -0.73(-3.28%)
Jul 12, 2002 22.30 22.61 22.18 22.23 1,043,883 -0.10(-0.47%)
Jul 11, 2002 22.77 22.85 22.13 22.33 1,937,267 -0.49(-2.15%)
Jul 10, 2002 23.65 23.66 22.74 22.82 834,454 -0.64(-2.73%)
Jul 09, 2002 24.21 24.29 23.85 23.46 775,886 -0.75(-3.10%)
Jul 08, 2002 24.26 24.38 24.13 24.21 1,243,158 -0.04(-0.18%)
Jul 05, 2002 24.27 24.71 24.20 24.25 672,350 -0.06(-0.25%)
Jul 04, 2002 24.82 24.84 24.15 24.32 959,023 +0.00(+0.00%)
Jul 03, 2002 24.82 24.84 24.15 24.32 959,023 -0.47(-1.91%)
Jul 02, 2002 25.41 25.45 24.73 24.79 1,771,718 -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.