Skip to main content

Cincinnati Financial (NQ: CINF )

123.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.46 22.50 22.17 22.22 779,870 -0.28(-1.26%)
Sep 29, 2003 22.26 22.55 22.19 22.50 506,130 +0.24(+1.10%)
Sep 26, 2003 22.43 22.52 22.22 22.26 559,593 -0.21(-0.94%)
Sep 25, 2003 22.74 22.91 22.43 22.47 623,346 -0.27(-1.20%)
Sep 24, 2003 22.96 23.17 22.52 22.74 739,295 -0.14(-0.61%)
Sep 23, 2003 22.48 22.88 22.47 22.88 525,043 +0.38(+1.68%)
Sep 22, 2003 22.80 22.80 22.40 22.50 683,780 -0.44(-1.94%)
Sep 19, 2003 22.82 23.05 22.82 22.95 871,545 -0.12(-0.53%)
Sep 18, 2003 22.61 23.07 22.50 23.07 399,889 +0.45(+1.99%)
Sep 17, 2003 22.77 22.80 22.48 22.62 308,745 -0.16(-0.71%)
Sep 16, 2003 22.42 22.79 22.42 22.78 477,701 +0.39(+1.74%)
Sep 15, 2003 22.66 22.69 22.24 22.39 505,894 -0.27(-1.20%)
Sep 12, 2003 22.74 22.83 22.44 22.66 613,194 -0.13(-0.56%)
Sep 11, 2003 22.62 22.86 22.62 22.79 709,152 +0.22(+0.98%)
Sep 10, 2003 22.78 22.95 22.50 22.57 554,503 -0.24(-1.05%)
Sep 09, 2003 22.80 22.85 22.70 22.81 349,265 -0.02(-0.10%)
Sep 08, 2003 22.69 22.93 22.58 22.83 353,046 +0.18(+0.78%)
Sep 05, 2003 22.98 22.99 22.61 22.65 517,148 -0.28(-1.24%)
Sep 04, 2003 23.03 23.10 22.87 22.93 545,502 -0.02(-0.10%)
Sep 03, 2003 22.73 23.00 22.58 22.96 757,761 +0.26(+1.13%)
Sep 02, 2003 22.37 22.73 22.19 22.70 526,058 +0.29(+1.29%)
Aug 29, 2003 22.22 22.41 22.05 22.41 564,585 +0.16(+0.72%)
Aug 28, 2003 21.90 22.36 21.79 22.25 808,171 +0.23(+1.06%)
Aug 27, 2003 22.02 22.16 21.98 22.02 471,508 -0.07(-0.30%)
Aug 26, 2003 21.98 22.15 21.81 22.08 488,071 +0.09(+0.43%)
Aug 25, 2003 22.00 22.03 21.82 21.99 332,882 +0.01(+0.03%)
Aug 22, 2003 22.25 22.30 21.86 21.98 409,576 -0.17(-0.75%)
Aug 21, 2003 22.16 22.35 22.01 22.15 482,490 +0.06(+0.25%)
Aug 20, 2003 22.01 22.17 22.00 22.10 341,163 +0.02(+0.08%)
Aug 19, 2003 22.05 22.08 21.94 22.08 350,345 +0.00(+0.00%)
Aug 18, 2003 21.82 22.08 21.80 22.08 526,238 +0.29(+1.33%)
Aug 15, 2003 21.90 21.90 21.11 21.79 303,356 -0.11(-0.51%)
Aug 14, 2003 21.68 21.90 21.58 21.90 478,889 +0.23(+1.08%)
Aug 13, 2003 21.69 21.85 21.57 21.67 381,851 -0.13(-0.59%)
Aug 12, 2003 21.50 21.80 21.50 21.80 483,930 +0.15(+0.69%)
Aug 11, 2003 21.80 21.80 21.48 21.65 507,515 -0.13(-0.61%)
Aug 08, 2003 21.72 21.88 21.50 21.78 545,502 +0.11(+0.49%)
Aug 07, 2003 21.72 21.72 21.42 21.67 624,356 +0.07(+0.33%)
Aug 06, 2003 21.22 21.72 21.12 21.60 1,163,017 +0.43(+2.02%)
Aug 05, 2003 21.51 21.56 21.15 21.17 703,391 -0.29(-1.37%)
Aug 04, 2003 21.47 21.56 21.13 21.47 1,067,780 -0.16(-0.72%)
Aug 01, 2003 21.81 21.81 21.52 21.62 767,663 -0.21(-0.94%)
Jul 31, 2003 21.61 22.03 21.56 21.83 795,028 +0.23(+1.08%)
Jul 30, 2003 21.88 21.94 21.50 21.60 595,551 -0.13(-0.59%)
Jul 29, 2003 21.94 22.07 21.52 21.72 770,904 -0.21(-0.94%)
Jul 28, 2003 21.62 21.94 21.50 21.93 745,339 +0.27(+1.23%)
Jul 25, 2003 21.36 21.66 21.16 21.66 548,562 +0.36(+1.69%)
Jul 24, 2003 21.48 21.78 21.28 21.30 570,166 -0.06(-0.29%)
Jul 23, 2003 21.68 21.69 21.25 21.36 738,138 -0.42(-1.91%)
Jul 22, 2003 21.67 21.89 21.53 21.78 915,291 +0.02(+0.08%)
Jul 21, 2003 21.87 21.91 21.57 21.76 632,998 -0.13(-0.61%)
Jul 18, 2003 21.52 21.94 21.40 21.90 822,394 +0.37(+1.70%)
Jul 17, 2003 21.70 21.96 21.42 21.53 881,625 -0.34(-1.57%)
Jul 16, 2003 21.88 22.14 21.71 21.87 1,136,912 +0.08(+0.36%)
Jul 15, 2003 21.60 21.88 21.60 21.80 1,606,800 +0.30(+1.40%)
Jul 14, 2003 20.89 21.66 20.87 21.50 1,220,808 +0.71(+3.42%)
Jul 11, 2003 20.67 21.07 20.66 20.79 690,609 +0.06(+0.29%)
Jul 10, 2003 21.11 21.11 20.56 20.72 647,941 -0.41(-1.92%)
Jul 09, 2003 21.28 21.35 21.02 21.13 558,104 -0.16(-0.73%)
Jul 08, 2003 21.27 21.35 21.16 21.28 492,932 -0.08(-0.39%)
Jul 07, 2003 20.93 21.40 20.89 21.37 676,926 +0.54(+2.59%)
Jul 03, 2003 21.07 21.16 20.73 20.83 484,290 -0.28(-1.32%)
Jul 02, 2003 20.90 21.12 20.84 21.11 734,357 +0.19(+0.90%)
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.