Skip to main content

Cincinnati Financial (NQ: CINF )

135.77 -0.53 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.45 21.78 21.39 21.78 1,416,849 +0.35(+1.65%)
Sep 29, 2004 21.54 21.54 21.38 21.42 623,443 -0.13(-0.61%)
Sep 28, 2004 21.46 21.66 21.43 21.56 623,254 +0.02(+0.10%)
Sep 27, 2004 21.76 21.78 21.53 21.54 703,125 -0.17(-0.78%)
Sep 24, 2004 21.56 21.77 21.48 21.70 802,868 +0.17(+0.78%)
Sep 23, 2004 21.47 21.59 21.37 21.54 826,148 +0.12(+0.57%)
Sep 22, 2004 21.52 21.61 21.26 21.41 619,847 -0.26(-1.22%)
Sep 21, 2004 21.48 21.68 21.47 21.68 763,690 +0.10(+0.44%)
Sep 20, 2004 21.67 21.72 21.44 21.58 488,307 -0.07(-0.32%)
Sep 17, 2004 21.58 21.70 21.47 21.65 879,710 +0.19(+0.89%)
Sep 16, 2004 21.31 21.57 21.31 21.46 410,519 +0.05(+0.22%)
Sep 15, 2004 21.37 21.46 21.28 21.41 913,210 +0.06(+0.30%)
Sep 14, 2004 21.42 21.50 21.29 21.35 928,730 -0.06(-0.27%)
Sep 13, 2004 21.45 21.46 21.35 21.41 820,091 +0.04(+0.17%)
Sep 10, 2004 21.57 21.61 21.36 21.37 991,188 -0.20(-0.93%)
Sep 09, 2004 21.69 21.69 21.49 21.57 710,506 -0.07(-0.32%)
Sep 08, 2004 21.60 21.74 21.59 21.64 813,088 -0.02(-0.07%)
Sep 07, 2004 21.73 21.81 21.64 21.66 1,105,884 +0.00(+0.00%)
Sep 03, 2004 21.48 21.84 21.32 21.66 631,771 -0.06(-0.27%)
Sep 02, 2004 21.42 21.74 21.21 21.72 378,911 +0.31(+1.46%)
Sep 01, 2004 21.22 21.40 21.15 21.40 585,969 +0.08(+0.40%)
Aug 31, 2004 21.13 21.33 21.07 21.32 1,187,268 +0.22(+1.03%)
Aug 30, 2004 21.16 21.30 21.07 21.10 463,324 -0.15(-0.70%)
Aug 27, 2004 21.31 21.32 21.18 21.25 314,560 -0.04(-0.17%)
Aug 26, 2004 21.23 21.33 21.16 21.29 307,179 -0.03(-0.15%)
Aug 25, 2004 21.18 21.32 21.07 21.32 651,833 +0.15(+0.70%)
Aug 24, 2004 21.16 21.22 21.07 21.17 562,500 +0.01(+0.03%)
Aug 23, 2004 21.16 21.26 21.05 21.17 525,403 +0.06(+0.30%)
Aug 20, 2004 21.17 21.17 21.03 21.10 508,748 -0.04(-0.18%)
Aug 19, 2004 21.13 21.28 21.07 21.14 538,652 -0.07(-0.32%)
Aug 18, 2004 21.29 21.35 21.11 21.21 684,198 -0.01(-0.05%)
Aug 17, 2004 21.18 21.26 21.11 21.22 557,768 -0.06(-0.30%)
Aug 16, 2004 20.93 21.40 20.92 21.28 638,963 +0.27(+1.28%)
Aug 13, 2004 21.20 21.23 20.92 21.01 517,643 -0.15(-0.70%)
Aug 12, 2004 21.37 21.37 21.07 21.16 388,942 -0.13(-0.60%)
Aug 11, 2004 21.13 21.31 20.99 21.29 688,551 +0.11(+0.50%)
Aug 10, 2004 21.03 21.19 20.92 21.18 479,979 +0.20(+0.93%)
Aug 09, 2004 20.92 21.01 20.82 20.99 768,422 +0.12(+0.58%)
Aug 06, 2004 20.94 20.98 20.78 20.86 685,901 -0.14(-0.68%)
Aug 05, 2004 21.26 21.35 20.98 21.01 614,926 -0.32(-1.51%)
Aug 04, 2004 21.20 21.41 21.02 21.33 708,424 +0.13(+0.60%)
Aug 03, 2004 21.00 21.24 20.93 21.20 846,589 +0.11(+0.50%)
Aug 02, 2004 21.08 21.13 20.84 21.10 926,270 +0.03(+0.13%)
Jul 30, 2004 21.11 21.17 21.00 21.07 740,599 -0.02(-0.08%)
Jul 29, 2004 21.20 21.26 21.09 21.09 1,328,272 -0.03(-0.15%)
Jul 28, 2004 21.22 21.38 21.01 21.12 940,086 -0.13(-0.62%)
Jul 27, 2004 21.28 21.40 21.25 21.25 682,495 -0.07(-0.32%)
Jul 26, 2004 21.37 21.57 21.28 21.32 910,750 -0.06(-0.30%)
Jul 23, 2004 21.81 21.85 21.37 21.38 917,374 -0.45(-2.06%)
Jul 22, 2004 22.03 22.16 21.69 21.83 491,146 -0.23(-1.05%)
Jul 21, 2004 22.26 22.47 22.06 22.06 639,153 -0.32(-1.44%)
Jul 20, 2004 22.47 22.56 22.14 22.39 726,783 -0.10(-0.45%)
Jul 19, 2004 22.40 22.53 22.30 22.49 378,533 +0.20(+0.88%)
Jul 16, 2004 22.48 22.52 22.26 22.29 590,890 -0.06(-0.26%)
Jul 15, 2004 22.68 22.70 22.31 22.35 1,256,161 -0.42(-1.86%)
Jul 14, 2004 22.92 22.98 22.66 22.77 630,068 -0.23(-1.01%)
Jul 13, 2004 23.13 23.13 22.92 23.00 614,926 -0.07(-0.32%)
Jul 12, 2004 23.00 23.14 22.91 23.08 698,204 +0.16(+0.71%)
Jul 09, 2004 22.80 22.91 22.72 22.91 473,544 +0.21(+0.93%)
Jul 08, 2004 22.82 23.02 22.65 22.70 1,065,949 -0.14(-0.60%)
Jul 07, 2004 22.93 23.11 22.84 22.84 520,861 -0.11(-0.48%)
Jul 06, 2004 23.05 23.05 22.85 22.95 444,208 -0.07(-0.32%)
Jul 02, 2004 22.97 23.13 22.81 23.03 537,138 +0.11(+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.