Skip to main content

Cincinnati Financial (NQ: CINF )

136.40 +0.23 (+0.17%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.46 21.79 21.40 21.79 1,416,240 +0.35(+1.65%)
Sep 29, 2004 21.55 21.55 21.39 21.43 623,175 -0.13(-0.61%)
Sep 28, 2004 21.47 21.67 21.44 21.57 622,986 +0.02(+0.10%)
Sep 27, 2004 21.77 21.79 21.54 21.55 702,822 -0.17(-0.78%)
Sep 24, 2004 21.57 21.78 21.49 21.71 802,523 +0.17(+0.79%)
Sep 23, 2004 21.48 21.60 21.38 21.55 825,793 +0.12(+0.57%)
Sep 22, 2004 21.53 21.62 21.27 21.42 619,581 -0.26(-1.22%)
Sep 21, 2004 21.49 21.69 21.48 21.69 763,362 +0.10(+0.44%)
Sep 20, 2004 21.68 21.73 21.45 21.59 488,097 -0.07(-0.32%)
Sep 17, 2004 21.59 21.71 21.48 21.66 879,332 +0.19(+0.89%)
Sep 16, 2004 21.32 21.58 21.32 21.47 410,342 +0.05(+0.22%)
Sep 15, 2004 21.38 21.47 21.29 21.42 912,818 +0.06(+0.30%)
Sep 14, 2004 21.43 21.51 21.30 21.36 928,331 -0.06(-0.27%)
Sep 13, 2004 21.46 21.47 21.35 21.42 819,739 +0.04(+0.17%)
Sep 10, 2004 21.58 21.62 21.37 21.38 990,762 -0.20(-0.93%)
Sep 09, 2004 21.70 21.70 21.50 21.58 710,201 -0.07(-0.32%)
Sep 08, 2004 21.61 21.75 21.60 21.65 812,739 -0.02(-0.07%)
Sep 07, 2004 21.74 21.81 21.65 21.67 1,105,408 +0.00(+0.00%)
Sep 03, 2004 21.49 21.85 21.33 21.67 631,500 -0.06(-0.27%)
Sep 02, 2004 21.43 21.75 21.22 21.72 378,748 +0.31(+1.46%)
Sep 01, 2004 21.23 21.41 21.16 21.41 585,717 +0.08(+0.40%)
Aug 31, 2004 21.14 21.34 21.07 21.33 1,186,758 +0.22(+1.03%)
Aug 30, 2004 21.16 21.31 21.07 21.11 463,125 -0.15(-0.70%)
Aug 27, 2004 21.32 21.33 21.19 21.26 314,425 -0.04(-0.17%)
Aug 26, 2004 21.24 21.34 21.16 21.30 307,047 -0.03(-0.15%)
Aug 25, 2004 21.19 21.33 21.08 21.33 651,553 +0.15(+0.70%)
Aug 24, 2004 21.17 21.23 21.07 21.18 562,258 +0.01(+0.03%)
Aug 23, 2004 21.17 21.26 21.06 21.18 525,178 +0.06(+0.30%)
Aug 20, 2004 21.18 21.18 21.04 21.11 508,529 -0.04(-0.17%)
Aug 19, 2004 21.14 21.29 21.08 21.15 538,420 -0.07(-0.32%)
Aug 18, 2004 21.30 21.36 21.12 21.22 683,904 -0.01(-0.05%)
Aug 17, 2004 21.19 21.27 21.12 21.23 557,528 -0.06(-0.30%)
Aug 16, 2004 20.94 21.41 20.93 21.29 638,689 +0.27(+1.28%)
Aug 13, 2004 21.21 21.24 20.93 21.02 517,421 -0.15(-0.70%)
Aug 12, 2004 21.38 21.38 21.08 21.17 388,775 -0.13(-0.60%)
Aug 11, 2004 21.14 21.32 21.00 21.30 688,255 +0.11(+0.50%)
Aug 10, 2004 21.04 21.20 20.93 21.19 479,773 +0.20(+0.93%)
Aug 09, 2004 20.93 21.02 20.83 21.00 768,091 +0.12(+0.58%)
Aug 06, 2004 20.95 20.99 20.79 20.87 685,607 -0.14(-0.68%)
Aug 05, 2004 21.26 21.36 20.98 21.02 614,662 -0.32(-1.51%)
Aug 04, 2004 21.21 21.42 21.03 21.34 708,120 +0.13(+0.60%)
Aug 03, 2004 21.01 21.25 20.94 21.21 846,225 +0.11(+0.50%)
Aug 02, 2004 21.09 21.14 20.85 21.11 925,872 +0.03(+0.13%)
Jul 30, 2004 21.12 21.18 21.01 21.08 740,281 -0.02(-0.07%)
Jul 29, 2004 21.21 21.26 21.10 21.10 1,327,701 -0.03(-0.15%)
Jul 28, 2004 21.23 21.39 21.02 21.13 939,682 -0.13(-0.62%)
Jul 27, 2004 21.29 21.41 21.26 21.26 682,201 -0.07(-0.32%)
Jul 26, 2004 21.38 21.58 21.29 21.33 910,359 -0.06(-0.30%)
Jul 23, 2004 21.81 21.86 21.38 21.39 916,980 -0.45(-2.06%)
Jul 22, 2004 22.04 22.17 21.70 21.84 490,935 -0.23(-1.05%)
Jul 21, 2004 22.27 22.48 22.07 22.07 638,878 -0.32(-1.44%)
Jul 20, 2004 22.48 22.57 22.15 22.40 726,471 -0.10(-0.45%)
Jul 19, 2004 22.41 22.54 22.31 22.50 378,370 +0.20(+0.88%)
Jul 16, 2004 22.49 22.53 22.27 22.30 590,636 -0.06(-0.26%)
Jul 15, 2004 22.69 22.71 22.32 22.36 1,255,621 -0.42(-1.86%)
Jul 14, 2004 22.93 22.99 22.67 22.78 629,797 -0.23(-1.01%)
Jul 13, 2004 23.14 23.14 22.93 23.01 614,662 -0.07(-0.32%)
Jul 12, 2004 23.01 23.15 22.92 23.09 697,904 +0.16(+0.71%)
Jul 09, 2004 22.81 22.92 22.73 22.92 473,341 +0.21(+0.93%)
Jul 08, 2004 22.83 23.03 22.66 22.71 1,065,490 -0.14(-0.60%)
Jul 07, 2004 22.94 23.11 22.85 22.85 520,637 -0.11(-0.48%)
Jul 06, 2004 23.06 23.06 22.86 22.96 444,017 -0.07(-0.32%)
Jul 02, 2004 22.98 23.14 22.82 23.04 536,907 +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.