Skip to main content

Cincinnati Financial (NQ: CINF )

124.17 +0.88 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.47 22.51 22.18 22.23 779,534 -0.28(-1.26%)
Sep 29, 2003 22.27 22.56 22.20 22.51 505,912 +0.24(+1.10%)
Sep 26, 2003 22.44 22.53 22.23 22.27 559,352 -0.21(-0.94%)
Sep 25, 2003 22.75 22.92 22.44 22.48 623,078 -0.27(-1.20%)
Sep 24, 2003 22.97 23.18 22.53 22.75 738,977 -0.14(-0.61%)
Sep 23, 2003 22.49 22.89 22.48 22.89 524,817 +0.38(+1.68%)
Sep 22, 2003 22.81 22.81 22.41 22.51 683,486 -0.44(-1.94%)
Sep 19, 2003 22.83 23.06 22.83 22.96 871,170 -0.12(-0.53%)
Sep 18, 2003 22.62 23.08 22.51 23.08 399,717 +0.45(+1.99%)
Sep 17, 2003 22.78 22.81 22.49 22.63 308,612 -0.16(-0.71%)
Sep 16, 2003 22.43 22.80 22.43 22.79 477,496 +0.39(+1.74%)
Sep 15, 2003 22.67 22.70 22.25 22.40 505,677 -0.27(-1.20%)
Sep 12, 2003 22.75 22.84 22.45 22.67 612,931 -0.13(-0.56%)
Sep 11, 2003 22.63 22.87 22.63 22.80 708,847 +0.22(+0.98%)
Sep 10, 2003 22.79 22.96 22.51 22.58 554,265 -0.24(-1.05%)
Sep 09, 2003 22.81 22.86 22.71 22.82 349,115 -0.02(-0.10%)
Sep 08, 2003 22.70 22.94 22.59 22.84 352,894 +0.18(+0.78%)
Sep 05, 2003 22.99 23.00 22.62 22.66 516,926 -0.28(-1.24%)
Sep 04, 2003 23.04 23.11 22.88 22.94 545,267 -0.02(-0.10%)
Sep 03, 2003 22.74 23.01 22.59 22.97 757,436 +0.26(+1.13%)
Sep 02, 2003 22.38 22.74 22.20 22.71 525,832 +0.29(+1.29%)
Aug 29, 2003 22.23 22.42 22.06 22.42 564,342 +0.16(+0.72%)
Aug 28, 2003 21.91 22.37 21.80 22.26 807,823 +0.23(+1.06%)
Aug 27, 2003 22.03 22.17 21.99 22.03 471,305 -0.07(-0.30%)
Aug 26, 2003 21.99 22.16 21.82 22.09 487,861 +0.09(+0.43%)
Aug 25, 2003 22.01 22.04 21.83 22.00 332,739 +0.01(+0.03%)
Aug 22, 2003 22.26 22.31 21.87 21.99 409,400 -0.17(-0.75%)
Aug 21, 2003 22.17 22.36 22.02 22.16 482,282 +0.06(+0.25%)
Aug 20, 2003 22.02 22.18 22.01 22.11 341,017 +0.02(+0.08%)
Aug 19, 2003 22.06 22.09 21.95 22.09 350,194 +0.00(+0.00%)
Aug 18, 2003 21.83 22.09 21.81 22.09 526,012 +0.29(+1.33%)
Aug 15, 2003 21.91 21.91 21.12 21.80 303,226 -0.11(-0.51%)
Aug 14, 2003 21.69 21.91 21.59 21.91 478,683 +0.23(+1.08%)
Aug 13, 2003 21.70 21.86 21.58 21.68 381,687 -0.13(-0.59%)
Aug 12, 2003 21.51 21.81 21.51 21.81 483,722 +0.15(+0.69%)
Aug 11, 2003 21.81 21.81 21.49 21.66 507,296 -0.13(-0.61%)
Aug 08, 2003 21.73 21.89 21.51 21.79 545,267 +0.11(+0.49%)
Aug 07, 2003 21.73 21.73 21.43 21.68 624,088 +0.07(+0.33%)
Aug 06, 2003 21.23 21.73 21.13 21.61 1,162,517 +0.43(+2.02%)
Aug 05, 2003 21.52 21.57 21.16 21.18 703,089 -0.29(-1.37%)
Aug 04, 2003 21.48 21.57 21.14 21.48 1,067,320 -0.16(-0.72%)
Aug 01, 2003 21.82 21.82 21.53 21.63 767,333 -0.21(-0.94%)
Jul 31, 2003 21.62 22.04 21.57 21.84 794,687 +0.23(+1.08%)
Jul 30, 2003 21.89 21.95 21.51 21.61 595,295 -0.13(-0.59%)
Jul 29, 2003 21.95 22.08 21.53 21.73 770,572 -0.21(-0.94%)
Jul 28, 2003 21.63 21.95 21.51 21.94 745,019 +0.27(+1.23%)
Jul 25, 2003 21.37 21.67 21.17 21.67 548,326 +0.36(+1.69%)
Jul 24, 2003 21.49 21.79 21.29 21.31 569,921 -0.06(-0.29%)
Jul 23, 2003 21.69 21.70 21.26 21.37 737,820 -0.42(-1.91%)
Jul 22, 2003 21.68 21.90 21.54 21.79 914,897 +0.02(+0.08%)
Jul 21, 2003 21.88 21.92 21.58 21.77 632,726 -0.13(-0.61%)
Jul 18, 2003 21.53 21.95 21.41 21.91 822,040 +0.37(+1.70%)
Jul 17, 2003 21.71 21.97 21.43 21.54 881,246 -0.34(-1.57%)
Jul 16, 2003 21.89 22.15 21.72 21.88 1,136,424 +0.08(+0.36%)
Jul 15, 2003 21.61 21.89 21.61 21.81 1,606,110 +0.30(+1.40%)
Jul 14, 2003 20.89 21.67 20.88 21.51 1,220,283 +0.71(+3.42%)
Jul 11, 2003 20.68 21.08 20.67 20.79 690,312 +0.06(+0.29%)
Jul 10, 2003 21.12 21.12 20.57 20.73 647,662 -0.41(-1.92%)
Jul 09, 2003 21.29 21.36 21.03 21.14 557,864 -0.16(-0.73%)
Jul 08, 2003 21.28 21.36 21.17 21.29 492,720 -0.08(-0.39%)
Jul 07, 2003 20.94 21.41 20.89 21.38 676,635 +0.54(+2.59%)
Jul 03, 2003 21.08 21.17 20.74 20.84 484,082 -0.28(-1.32%)
Jul 02, 2003 20.91 21.13 20.85 21.12 734,041 +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.