Skip to main content

Cincinnati Financial (NQ: CINF )

116.10 +2.43 (+2.14%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.93 20.97 20.55 20.72 511,295 -0.22(-1.03%)
Dec 30, 2002 20.75 20.96 20.61 20.93 451,846 +0.19(+0.90%)
Dec 27, 2002 20.98 21.13 20.64 20.75 374,817 -0.25(-1.21%)
Dec 26, 2002 20.94 21.43 20.86 21.00 299,600 -0.03(-0.13%)
Dec 24, 2002 21.00 21.10 20.81 21.03 220,939 -0.01(-0.05%)
Dec 23, 2002 21.20 21.13 20.44 21.04 396,204 -0.02(-0.10%)
Dec 20, 2002 21.20 21.22 20.44 21.06 1,398,496 +0.34(+1.65%)
Dec 19, 2002 20.86 21.05 20.72 20.72 507,852 -0.37(-1.75%)
Dec 18, 2002 21.08 21.21 20.78 21.09 567,300 -0.09(-0.42%)
Dec 17, 2002 21.59 21.60 21.05 21.18 512,201 -0.34(-1.56%)
Dec 16, 2002 21.11 21.52 21.04 21.51 481,208 +0.46(+2.18%)
Dec 13, 2002 21.24 21.26 20.71 21.05 552,801 -0.19(-0.91%)
Dec 12, 2002 21.45 21.49 21.00 21.25 498,064 -0.12(-0.55%)
Dec 11, 2002 21.07 21.42 20.86 21.36 576,181 +0.30(+1.42%)
Dec 10, 2002 20.71 21.08 20.56 21.07 540,476 +0.46(+2.25%)
Dec 09, 2002 20.94 21.04 20.54 20.60 629,830 -0.39(-1.84%)
Dec 06, 2002 20.82 21.00 20.65 20.99 460,184 +0.16(+0.77%)
Dec 05, 2002 21.05 21.11 20.73 20.83 799,477 -0.21(-1.00%)
Dec 04, 2002 21.08 21.19 20.90 21.04 926,893 -0.06(-0.29%)
Dec 03, 2002 21.26 21.35 21.02 21.10 599,562 -0.12(-0.57%)
Dec 02, 2002 21.37 21.58 20.89 21.22 743,653 -0.02(-0.10%)
Nov 29, 2002 21.18 21.44 21.13 21.24 295,612 +0.03(+0.13%)
Nov 27, 2002 20.91 21.24 20.81 21.21 455,109 +0.41(+1.96%)
Nov 26, 2002 20.93 21.15 20.73 20.81 740,934 -0.28(-1.31%)
Nov 25, 2002 21.15 21.32 20.84 21.08 709,216 -0.06(-0.26%)
Nov 22, 2002 20.93 21.30 20.74 21.14 662,273 +0.23(+1.08%)
Nov 21, 2002 20.70 21.26 20.52 20.91 645,417 +0.25(+1.23%)
Nov 20, 2002 20.50 20.72 20.38 20.66 944,836 +0.15(+0.75%)
Nov 19, 2002 20.14 20.78 20.07 20.50 882,306 +0.29(+1.45%)
Nov 18, 2002 20.41 20.43 20.16 20.21 726,797 -0.19(-0.95%)
Nov 15, 2002 20.63 20.64 20.11 20.40 2,245,097 -0.78(-3.70%)
Nov 14, 2002 20.95 21.23 20.63 21.19 561,319 +0.35(+1.69%)
Nov 13, 2002 20.69 21.15 20.54 20.83 898,437 +0.03(+0.16%)
Nov 12, 2002 20.56 21.01 20.55 20.80 670,973 +0.25(+1.21%)
Nov 11, 2002 20.72 20.79 20.51 20.55 463,084 -0.23(-1.12%)
Nov 08, 2002 21.05 21.12 20.56 20.78 744,378 -0.26(-1.26%)
Nov 07, 2002 21.44 21.46 20.92 21.05 767,034 -0.57(-2.65%)
Nov 06, 2002 21.51 21.70 21.18 21.62 981,992 +0.29(+1.34%)
Nov 05, 2002 21.31 21.57 21.13 21.34 637,986 +0.11(+0.50%)
Nov 04, 2002 21.09 21.57 20.98 21.23 1,036,728 +0.25(+1.21%)
Nov 01, 2002 20.47 21.08 20.43 20.98 755,796 +0.02(+0.08%)
Oct 31, 2002 21.02 21.37 20.61 20.96 1,155,082 +0.01(+0.05%)
Oct 30, 2002 21.00 21.19 20.64 20.95 721,903 -0.02(-0.11%)
Oct 29, 2002 21.24 21.52 20.47 20.97 950,636 -0.31(-1.48%)
Oct 28, 2002 21.77 22.20 21.19 21.29 1,192,781 -0.47(-2.18%)
Oct 25, 2002 20.43 21.83 20.25 21.76 1,505,600 +1.14(+5.51%)
Oct 24, 2002 20.24 21.02 20.24 20.62 1,244,514 +0.45(+2.21%)
Oct 23, 2002 20.37 20.47 19.64 20.18 769,618 -0.09(-0.44%)
Oct 22, 2002 20.63 20.68 20.15 20.27 547,182 -0.44(-2.13%)
Oct 21, 2002 20.16 20.79 19.99 20.71 1,093,458 +0.46(+2.26%)
Oct 18, 2002 20.08 20.41 19.81 20.25 736,766 +0.04(+0.19%)
Oct 17, 2002 19.62 20.32 19.61 20.21 1,427,397 +0.70(+3.56%)
Oct 16, 2002 19.56 19.75 19.43 19.51 1,094,906 -0.12(-0.59%)
Oct 15, 2002 18.91 19.77 18.87 19.63 1,292,467 +0.90(+4.80%)
Oct 14, 2002 18.66 18.98 18.57 18.73 879,225 +0.06(+0.33%)
Oct 11, 2002 18.50 19.02 18.49 18.67 1,552,899 +0.19(+1.01%)
Oct 10, 2002 17.99 18.81 17.89 18.48 1,782,013 +0.45(+2.48%)
Oct 09, 2002 19.00 19.03 18.00 18.04 1,782,557 -1.00(-5.25%)
Oct 08, 2002 18.65 19.45 18.65 19.03 1,491,475 +0.44(+2.37%)
Oct 07, 2002 18.76 19.33 18.55 18.59 875,963 -0.33(-1.72%)
Oct 04, 2002 19.32 19.77 18.67 18.92 839,133 -0.42(-2.20%)
Oct 03, 2002 19.75 19.99 19.34 19.34 1,076,622 -0.36(-1.82%)
Oct 02, 2002 20.60 20.66 19.67 19.70 1,055,397 -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.