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 (%)
Dec 31, 2002 20.92 20.96 20.54 20.71 511,515 -0.21(-1.03%)
Dec 30, 2002 20.74 20.95 20.60 20.92 452,041 +0.19(+0.90%)
Dec 27, 2002 20.97 21.12 20.63 20.74 374,978 -0.25(-1.21%)
Dec 26, 2002 20.93 21.43 20.85 20.99 299,728 -0.03(-0.13%)
Dec 24, 2002 20.99 21.09 20.80 21.02 221,034 -0.01(-0.05%)
Dec 23, 2002 21.19 21.12 20.43 21.03 396,374 -0.02(-0.10%)
Dec 20, 2002 21.19 21.21 20.43 21.05 1,399,097 +0.34(+1.65%)
Dec 19, 2002 20.85 21.05 20.71 20.71 508,070 -0.37(-1.75%)
Dec 18, 2002 21.07 21.20 20.77 21.08 567,544 -0.09(-0.42%)
Dec 17, 2002 21.59 21.59 21.05 21.17 512,422 -0.34(-1.56%)
Dec 16, 2002 21.11 21.51 21.03 21.50 481,415 +0.46(+2.17%)
Dec 13, 2002 21.23 21.25 20.70 21.05 553,038 -0.19(-0.91%)
Dec 12, 2002 21.44 21.48 20.99 21.24 498,278 -0.12(-0.55%)
Dec 11, 2002 21.06 21.41 20.85 21.35 576,429 +0.30(+1.42%)
Dec 10, 2002 20.70 21.07 20.55 21.06 540,708 +0.46(+2.25%)
Dec 09, 2002 20.93 21.03 20.53 20.59 630,101 -0.39(-1.84%)
Dec 06, 2002 20.81 20.99 20.64 20.98 460,382 +0.16(+0.77%)
Dec 05, 2002 21.04 21.10 20.73 20.82 799,821 -0.21(-1.00%)
Dec 04, 2002 21.07 21.18 20.89 21.03 927,292 -0.06(-0.29%)
Dec 03, 2002 21.25 21.34 21.01 21.09 599,820 -0.12(-0.57%)
Dec 02, 2002 21.36 21.57 20.88 21.21 743,973 -0.02(-0.10%)
Nov 29, 2002 21.17 21.43 21.12 21.23 295,739 +0.03(+0.13%)
Nov 27, 2002 20.90 21.23 20.80 21.21 455,305 +0.41(+1.96%)
Nov 26, 2002 20.92 21.14 20.72 20.80 741,253 -0.28(-1.31%)
Nov 25, 2002 21.14 21.32 20.83 21.07 709,521 -0.06(-0.26%)
Nov 22, 2002 20.92 21.29 20.73 21.13 662,558 +0.23(+1.08%)
Nov 21, 2002 20.69 21.25 20.51 20.90 645,695 +0.25(+1.23%)
Nov 20, 2002 20.49 20.71 20.37 20.65 945,243 +0.15(+0.75%)
Nov 19, 2002 20.13 20.77 20.06 20.49 882,686 +0.29(+1.45%)
Nov 18, 2002 20.41 20.43 20.15 20.20 727,110 -0.19(-0.95%)
Nov 15, 2002 20.63 20.63 20.10 20.39 2,246,063 -0.78(-3.70%)
Nov 14, 2002 20.95 21.22 20.63 21.18 561,561 +0.35(+1.69%)
Nov 13, 2002 20.68 21.14 20.53 20.82 898,824 +0.03(+0.16%)
Nov 12, 2002 20.55 21.00 20.54 20.79 671,262 +0.25(+1.21%)
Nov 11, 2002 20.71 20.79 20.50 20.54 463,283 -0.23(-1.11%)
Nov 08, 2002 21.04 21.11 20.55 20.77 744,698 -0.26(-1.26%)
Nov 07, 2002 21.43 21.45 20.91 21.04 767,364 -0.57(-2.65%)
Nov 06, 2002 21.50 21.69 21.17 21.61 982,414 +0.29(+1.34%)
Nov 05, 2002 21.30 21.56 21.12 21.33 638,261 +0.11(+0.50%)
Nov 04, 2002 21.08 21.56 20.97 21.22 1,037,174 +0.25(+1.21%)
Nov 01, 2002 20.46 21.07 20.42 20.97 756,121 +0.02(+0.08%)
Oct 31, 2002 21.01 21.36 20.60 20.95 1,155,579 +0.01(+0.05%)
Oct 30, 2002 20.99 21.18 20.63 20.94 722,214 -0.02(-0.11%)
Oct 29, 2002 21.23 21.51 20.47 20.96 951,045 -0.31(-1.48%)
Oct 28, 2002 21.76 22.19 21.18 21.28 1,193,294 -0.47(-2.18%)
Oct 25, 2002 20.42 21.82 20.25 21.75 1,506,247 +1.14(+5.51%)
Oct 24, 2002 20.23 21.01 20.23 20.61 1,245,050 +0.45(+2.21%)
Oct 23, 2002 20.36 20.46 19.63 20.17 769,949 -0.09(-0.44%)
Oct 22, 2002 20.63 20.68 20.14 20.26 547,417 -0.44(-2.13%)
Oct 21, 2002 20.15 20.78 19.98 20.70 1,093,928 +0.46(+2.26%)
Oct 18, 2002 20.07 20.41 19.80 20.24 737,082 +0.04(+0.19%)
Oct 17, 2002 19.61 20.31 19.61 20.20 1,428,011 +0.69(+3.56%)
Oct 16, 2002 19.56 19.74 19.42 19.51 1,095,377 -0.12(-0.59%)
Oct 15, 2002 18.90 19.76 18.87 19.62 1,293,022 +0.90(+4.80%)
Oct 14, 2002 18.65 18.97 18.56 18.72 879,603 +0.06(+0.33%)
Oct 11, 2002 18.49 19.02 18.49 18.66 1,553,567 +0.19(+1.01%)
Oct 10, 2002 17.98 18.81 17.89 18.48 1,782,779 +0.45(+2.48%)
Oct 09, 2002 18.99 19.03 17.99 18.03 1,783,323 -1.00(-5.25%)
Oct 08, 2002 18.65 19.44 18.64 19.03 1,492,116 +0.44(+2.37%)
Oct 07, 2002 18.75 19.32 18.54 18.59 876,339 -0.33(-1.72%)
Oct 04, 2002 19.31 19.77 18.66 18.91 839,494 -0.42(-2.20%)
Oct 03, 2002 19.74 19.99 19.33 19.34 1,077,085 -0.36(-1.82%)
Oct 02, 2002 20.59 20.65 19.66 19.69 1,055,850 -0.95(-4.60%)
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.