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, 2004 23.50 23.88 23.45 23.87 1,292,755 +0.39(+1.65%)
Sep 29, 2004 23.61 23.61 23.43 23.48 568,839 -0.14(-0.61%)
Sep 28, 2004 23.52 23.74 23.49 23.63 568,667 +0.02(+0.10%)
Sep 27, 2004 23.85 23.88 23.60 23.60 641,542 -0.19(-0.78%)
Sep 24, 2004 23.63 23.86 23.55 23.79 732,549 +0.19(+0.79%)
Sep 23, 2004 23.53 23.66 23.42 23.60 753,790 +0.13(+0.57%)
Sep 22, 2004 23.59 23.69 23.30 23.47 565,558 -0.29(-1.22%)
Sep 21, 2004 23.55 23.76 23.53 23.76 696,803 +0.10(+0.44%)
Sep 20, 2004 23.75 23.81 23.50 23.66 445,539 -0.08(-0.32%)
Sep 17, 2004 23.65 23.78 23.53 23.73 802,661 +0.21(+0.89%)
Sep 16, 2004 23.36 23.64 23.36 23.52 374,564 +0.05(+0.22%)
Sep 15, 2004 23.42 23.52 23.33 23.47 833,227 +0.07(+0.30%)
Sep 14, 2004 23.48 23.56 23.34 23.40 847,388 -0.06(-0.27%)
Sep 13, 2004 23.50 23.52 23.39 23.46 748,264 +0.04(+0.17%)
Sep 10, 2004 23.64 23.69 23.41 23.42 904,376 -0.22(-0.93%)
Sep 09, 2004 23.77 23.78 23.56 23.64 648,277 -0.08(-0.32%)
Sep 08, 2004 23.68 23.83 23.67 23.72 741,875 -0.02(-0.07%)
Sep 07, 2004 23.81 23.90 23.72 23.74 1,009,026 +0.00(+0.00%)
Sep 03, 2004 23.54 23.93 23.37 23.74 576,438 -0.06(-0.27%)
Sep 02, 2004 23.48 23.82 23.24 23.80 345,724 +0.34(+1.46%)
Sep 01, 2004 23.26 23.46 23.18 23.46 534,647 +0.09(+0.40%)
Aug 31, 2004 23.16 23.38 23.09 23.37 1,083,282 +0.24(+1.03%)
Aug 30, 2004 23.19 23.34 23.09 23.13 422,744 -0.16(-0.70%)
Aug 27, 2004 23.36 23.37 23.21 23.29 287,010 -0.04(-0.17%)
Aug 26, 2004 23.27 23.38 23.19 23.33 280,275 -0.03(-0.15%)
Aug 25, 2004 23.21 23.37 23.09 23.37 594,743 +0.16(+0.70%)
Aug 24, 2004 23.19 23.26 23.09 23.20 513,233 +0.01(+0.03%)
Aug 23, 2004 23.19 23.30 23.07 23.20 479,386 +0.07(+0.30%)
Aug 20, 2004 23.20 23.20 23.05 23.13 464,189 -0.04(-0.17%)
Aug 19, 2004 23.16 23.32 23.09 23.17 491,474 -0.08(-0.32%)
Aug 18, 2004 23.34 23.40 23.14 23.24 624,273 -0.01(-0.05%)
Aug 17, 2004 23.21 23.30 23.13 23.26 508,916 -0.07(-0.30%)
Aug 16, 2004 22.94 23.45 22.93 23.33 583,000 +0.30(+1.28%)
Aug 13, 2004 23.23 23.27 22.93 23.03 472,306 -0.16(-0.70%)
Aug 12, 2004 23.42 23.42 23.09 23.19 354,877 -0.14(-0.60%)
Aug 11, 2004 23.16 23.36 23.00 23.33 628,245 +0.12(+0.50%)
Aug 10, 2004 23.05 23.23 22.93 23.21 437,941 +0.21(+0.93%)
Aug 09, 2004 22.93 23.02 22.82 23.00 701,120 +0.13(+0.58%)
Aug 06, 2004 22.95 23.00 22.77 22.87 625,827 -0.16(-0.68%)
Aug 05, 2004 23.30 23.40 22.99 23.02 561,068 -0.35(-1.51%)
Aug 04, 2004 23.23 23.47 23.04 23.38 646,377 +0.14(+0.60%)
Aug 03, 2004 23.01 23.28 22.94 23.24 772,441 +0.12(+0.50%)
Aug 02, 2004 23.10 23.16 22.84 23.12 845,143 +0.03(+0.13%)
Jul 30, 2004 23.13 23.20 23.02 23.09 675,734 -0.02(-0.08%)
Jul 29, 2004 23.24 23.30 23.11 23.11 1,211,936 -0.03(-0.15%)
Jul 28, 2004 23.26 23.43 23.02 23.15 857,749 -0.14(-0.62%)
Jul 27, 2004 23.32 23.45 23.29 23.29 622,719 -0.08(-0.32%)
Jul 26, 2004 23.42 23.64 23.33 23.37 830,982 -0.07(-0.30%)
Jul 23, 2004 23.90 23.94 23.42 23.44 837,027 -0.49(-2.06%)
Jul 22, 2004 24.15 24.29 23.77 23.93 448,129 -0.25(-1.05%)
Jul 21, 2004 24.40 24.63 24.18 24.18 583,173 -0.35(-1.44%)
Jul 20, 2004 24.63 24.73 24.27 24.54 663,128 -0.11(-0.45%)
Jul 19, 2004 24.55 24.70 24.44 24.65 345,379 +0.21(+0.88%)
Jul 16, 2004 24.64 24.69 24.40 24.43 539,137 -0.06(-0.26%)
Jul 15, 2004 24.86 24.88 24.45 24.49 1,146,141 -0.46(-1.86%)
Jul 14, 2004 25.12 25.19 24.84 24.96 574,884 -0.25(-1.01%)
Jul 13, 2004 25.35 25.35 25.12 25.21 561,068 -0.08(-0.32%)
Jul 12, 2004 25.21 25.36 25.11 25.29 637,052 +0.18(+0.71%)
Jul 09, 2004 24.99 25.11 24.91 25.11 432,069 +0.23(+0.93%)
Jul 08, 2004 25.02 25.22 24.82 24.88 972,588 -0.15(-0.60%)
Jul 07, 2004 25.13 25.32 25.03 25.03 475,242 -0.12(-0.48%)
Jul 06, 2004 25.26 25.26 25.04 25.15 405,302 -0.08(-0.32%)
Jul 02, 2004 25.18 25.35 25.00 25.24 490,093 +0.12(+0.46%)
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.