Skip to main content

Cincinnati Financial (NQ: CINF )

115.21 -0.19 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 24.43 24.91 24.37 24.82 1,255,307 +0.36(+1.49%)
Feb 26, 2004 24.43 24.62 24.32 24.45 884,499 +0.13(+0.54%)
Feb 25, 2004 24.31 24.42 24.24 24.32 978,788 -0.03(-0.14%)
Feb 24, 2004 24.05 24.35 24.05 24.35 745,786 +0.28(+1.15%)
Feb 23, 2004 24.04 24.15 23.95 24.08 377,698 +0.13(+0.53%)
Feb 20, 2004 24.15 24.17 23.91 23.95 525,477 -0.03(-0.14%)
Feb 19, 2004 24.16 24.18 23.93 23.98 805,079 -0.15(-0.64%)
Feb 18, 2004 24.32 24.34 24.08 24.14 758,297 -0.12(-0.50%)
Feb 17, 2004 24.02 24.31 24.01 24.26 863,828 +0.30(+1.24%)
Feb 13, 2004 24.08 24.18 23.84 23.96 669,267 -0.17(-0.69%)
Feb 12, 2004 24.24 24.24 24.08 24.13 658,750 -0.03(-0.14%)
Feb 11, 2004 24.26 24.27 24.01 24.16 1,575,707 -0.14(-0.57%)
Feb 10, 2004 24.21 24.30 24.05 24.30 845,696 +0.14(+0.59%)
Feb 09, 2004 24.19 24.29 24.05 24.16 863,465 -0.03(-0.11%)
Feb 06, 2004 24.08 24.23 24.08 24.18 642,613 +0.06(+0.23%)
Feb 05, 2004 24.24 24.27 24.00 24.13 838,443 -0.24(-0.97%)
Feb 04, 2004 24.27 24.39 23.78 24.37 1,736,360 +0.38(+1.56%)
Feb 03, 2004 23.96 23.99 23.74 23.99 684,498 +0.10(+0.44%)
Feb 02, 2004 23.99 24.02 23.76 23.89 810,700 -0.01(-0.02%)
Jan 30, 2004 23.75 23.89 23.62 23.89 935,270 +0.06(+0.25%)
Jan 29, 2004 23.50 23.98 23.44 23.83 693,202 +0.25(+1.05%)
Jan 28, 2004 24.01 24.25 23.50 23.58 654,943 -0.40(-1.68%)
Jan 27, 2004 24.06 24.27 23.87 23.98 402,539 -0.06(-0.25%)
Jan 26, 2004 23.62 24.05 23.61 24.05 726,747 +0.47(+2.01%)
Jan 23, 2004 23.77 23.99 23.39 23.57 519,856 -0.18(-0.77%)
Jan 22, 2004 23.89 23.95 23.67 23.75 380,962 -0.10(-0.44%)
Jan 21, 2004 23.60 23.86 23.56 23.86 773,347 +0.28(+1.17%)
Jan 20, 2004 23.53 23.65 23.43 23.58 532,367 -0.02(-0.07%)
Jan 16, 2004 23.57 23.69 23.43 23.60 644,970 +0.22(+0.94%)
Jan 15, 2004 23.51 23.52 23.28 23.38 692,377 -0.04(-0.19%)
Jan 14, 2004 22.87 23.42 22.80 23.42 572,458 +0.58(+2.56%)
Jan 13, 2004 22.82 23.25 22.51 22.84 930,862 -0.18(-0.77%)
Jan 12, 2004 22.91 23.19 22.84 23.01 627,356 +0.14(+0.60%)
Jan 09, 2004 23.09 23.33 22.85 22.88 577,479 -0.11(-0.48%)
Jan 08, 2004 23.06 23.36 22.95 22.99 646,034 -0.11(-0.48%)
Jan 07, 2004 22.91 23.16 22.91 23.10 508,721 -0.06(-0.26%)
Jan 06, 2004 23.34 23.46 22.99 23.16 439,348 -0.13(-0.55%)
Jan 05, 2004 23.22 23.35 23.01 23.28 711,153 +0.14(+0.62%)
Jan 02, 2004 22.99 23.36 22.98 23.14 421,760 +0.12(+0.50%)
Dec 31, 2003 22.92 23.10 22.85 23.03 599,639 +0.13(+0.55%)
Dec 30, 2003 23.00 23.11 22.87 22.90 918,737 -0.15(-0.67%)
Dec 29, 2003 22.82 23.05 22.77 23.05 396,467 +0.28(+1.21%)
Dec 26, 2003 22.83 22.91 22.76 22.78 142,558 -0.04(-0.17%)
Dec 24, 2003 22.84 22.88 22.66 22.82 210,847 +0.05(+0.22%)
Dec 23, 2003 22.73 22.83 22.63 22.77 378,612 -0.04(-0.19%)
Dec 22, 2003 22.84 22.86 22.58 22.81 538,260 -0.07(-0.31%)
Dec 19, 2003 22.96 23.00 22.67 22.88 659,594 -0.06(-0.26%)
Dec 18, 2003 22.55 22.94 22.55 22.94 421,069 +0.33(+1.46%)
Dec 17, 2003 22.69 22.70 22.44 22.61 426,146 -0.06(-0.24%)
Dec 16, 2003 22.63 22.72 22.42 22.67 643,880 +0.12(+0.54%)
Dec 15, 2003 22.75 22.90 22.47 22.55 685,157 -0.20(-0.90%)
Dec 12, 2003 22.94 23.05 22.68 22.75 458,092 -0.20(-0.89%)
Dec 11, 2003 22.62 22.99 22.62 22.95 564,099 +0.27(+1.19%)
Dec 10, 2003 22.75 23.01 22.56 22.68 409,270 -0.13(-0.58%)
Dec 09, 2003 22.86 22.97 22.71 22.82 545,229 -0.09(-0.41%)
Dec 08, 2003 22.87 22.94 22.77 22.91 360,278 +0.19(+0.85%)
Dec 05, 2003 22.59 22.87 22.62 22.72 262,987 +0.12(+0.54%)
Dec 04, 2003 22.80 22.98 22.59 22.59 455,945 -0.16(-0.70%)
Dec 03, 2003 22.78 22.93 22.69 22.75 415,132 -0.09(-0.39%)
Dec 02, 2003 22.89 22.89 22.74 22.84 411,803 -0.01(-0.05%)
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.