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 (%)
Mar 31, 2004 23.76 24.14 23.64 24.14 1,053,824 +0.40(+1.69%)
Mar 30, 2004 23.73 23.78 23.54 23.74 422,177 +0.01(+0.05%)
Mar 29, 2004 23.41 23.82 23.41 23.73 635,245 +0.29(+1.26%)
Mar 26, 2004 23.62 23.70 23.38 23.44 506,397 -0.19(-0.82%)
Mar 25, 2004 23.55 23.67 23.47 23.63 365,131 +0.10(+0.42%)
Mar 24, 2004 23.53 23.62 23.36 23.53 534,470 -0.01(-0.02%)
Mar 23, 2004 23.64 23.76 23.54 23.54 494,879 -0.21(-0.89%)
Mar 22, 2004 24.06 24.06 23.59 23.75 826,899 -0.29(-1.22%)
Mar 19, 2004 24.28 24.41 24.04 24.04 615,090 -0.13(-0.53%)
Mar 18, 2004 24.18 24.34 23.96 24.17 778,311 -0.03(-0.14%)
Mar 17, 2004 23.99 24.28 23.85 24.21 427,396 +0.31(+1.30%)
Mar 16, 2004 23.93 24.07 23.81 23.89 534,650 +0.06(+0.23%)
Mar 15, 2004 24.34 24.37 23.72 23.84 580,359 -0.43(-1.79%)
Mar 12, 2004 23.99 24.31 23.89 24.27 578,559 +0.26(+1.06%)
Mar 11, 2004 24.39 24.54 23.99 24.02 718,025 -0.45(-1.84%)
Mar 10, 2004 24.70 24.86 24.47 24.47 624,268 -0.25(-1.01%)
Mar 09, 2004 25.01 25.03 24.71 24.72 714,066 -0.27(-1.09%)
Mar 08, 2004 25.34 25.39 24.93 24.99 855,872 -0.29(-1.14%)
Mar 05, 2004 25.16 25.49 25.13 25.28 665,118 +0.01(+0.04%)
Mar 04, 2004 25.03 25.27 24.98 25.27 525,112 +0.13(+0.51%)
Mar 03, 2004 24.97 25.15 24.85 25.14 859,471 +0.26(+1.05%)
Mar 02, 2004 25.08 25.09 24.83 24.88 508,016 -0.08(-0.31%)
Mar 01, 2004 24.98 25.07 24.93 24.96 599,614 -0.05(-0.20%)
Feb 27, 2004 24.61 25.09 24.55 25.01 1,245,837 +0.37(+1.49%)
Feb 26, 2004 24.62 24.81 24.50 24.64 877,826 +0.13(+0.54%)
Feb 25, 2004 24.49 24.61 24.42 24.51 971,404 -0.03(-0.14%)
Feb 24, 2004 24.23 24.54 24.23 24.54 740,160 +0.28(+1.15%)
Feb 23, 2004 24.22 24.33 24.13 24.26 374,848 +0.13(+0.53%)
Feb 20, 2004 24.33 24.35 24.09 24.13 521,513 -0.03(-0.14%)
Feb 19, 2004 24.34 24.37 24.12 24.17 799,005 -0.16(-0.64%)
Feb 18, 2004 24.51 24.52 24.27 24.32 752,577 -0.12(-0.50%)
Feb 17, 2004 24.21 24.49 24.19 24.44 857,311 +0.30(+1.24%)
Feb 13, 2004 24.26 24.37 24.02 24.14 664,218 -0.17(-0.69%)
Feb 12, 2004 24.42 24.42 24.27 24.31 653,781 -0.03(-0.14%)
Feb 11, 2004 24.44 24.45 24.19 24.34 1,563,820 -0.14(-0.57%)
Feb 10, 2004 24.39 24.48 24.23 24.48 839,316 +0.14(+0.59%)
Feb 09, 2004 24.38 24.48 24.23 24.34 856,951 -0.03(-0.11%)
Feb 06, 2004 24.27 24.42 24.27 24.37 637,765 +0.06(+0.23%)
Feb 05, 2004 24.42 24.45 24.18 24.31 832,117 -0.24(-0.97%)
Feb 04, 2004 24.45 24.57 23.96 24.55 1,723,261 +0.38(+1.56%)
Feb 03, 2004 24.14 24.17 23.92 24.17 679,335 +0.11(+0.44%)
Feb 02, 2004 24.17 24.21 23.94 24.07 804,584 -0.01(-0.02%)
Jan 30, 2004 23.93 24.07 23.79 24.07 928,214 +0.06(+0.25%)
Jan 29, 2004 23.68 24.16 23.62 24.01 687,972 +0.25(+1.05%)
Jan 28, 2004 24.19 24.43 23.68 23.76 650,002 -0.41(-1.68%)
Jan 27, 2004 24.24 24.45 24.06 24.17 399,502 -0.06(-0.25%)
Jan 26, 2004 23.80 24.23 23.79 24.23 721,264 +0.48(+2.01%)
Jan 23, 2004 23.95 24.17 23.57 23.75 515,934 -0.18(-0.77%)
Jan 22, 2004 24.07 24.13 23.85 23.93 378,088 -0.11(-0.44%)
Jan 21, 2004 23.78 24.04 23.74 24.04 767,513 +0.28(+1.17%)
Jan 20, 2004 23.71 23.83 23.61 23.76 528,351 -0.02(-0.07%)
Jan 16, 2004 23.75 23.87 23.61 23.78 640,104 +0.22(+0.94%)
Jan 15, 2004 23.69 23.70 23.46 23.56 687,154 -0.04(-0.19%)
Jan 14, 2004 23.04 23.60 22.97 23.60 568,140 +0.59(+2.56%)
Jan 13, 2004 22.99 23.42 22.68 23.01 923,839 -0.18(-0.77%)
Jan 12, 2004 23.08 23.37 23.02 23.19 622,623 +0.14(+0.60%)
Jan 09, 2004 23.27 23.51 23.03 23.05 573,123 -0.11(-0.48%)
Jan 08, 2004 23.24 23.53 23.13 23.16 641,160 -0.11(-0.48%)
Jan 07, 2004 23.08 23.33 23.08 23.27 504,883 -0.06(-0.26%)
Jan 06, 2004 23.52 23.63 23.17 23.33 436,034 -0.13(-0.55%)
Jan 05, 2004 23.39 23.53 23.18 23.46 705,788 +0.14(+0.62%)
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.