Skip to main content

Cincinnati Financial (NQ: CINF )

114.70 -1.12 (-0.97%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.84 24.86 24.62 24.77 576,190 -0.05(-0.19%)
May 27, 2004 24.51 24.82 24.51 24.81 788,680 +0.34(+1.40%)
May 26, 2004 24.23 24.55 24.20 24.47 541,494 +0.19(+0.79%)
May 25, 2004 24.24 24.32 23.91 24.28 937,129 +0.18(+0.75%)
May 24, 2004 24.33 24.35 24.06 24.10 547,881 -0.16(-0.64%)
May 21, 2004 24.22 24.37 23.98 24.26 1,151,345 +0.19(+0.79%)
May 20, 2004 23.97 24.07 23.85 24.07 771,763 +0.14(+0.61%)
May 19, 2004 24.09 24.31 23.84 23.92 980,456 -0.08(-0.31%)
May 18, 2004 23.76 24.00 23.69 24.00 1,060,549 +0.35(+1.49%)
May 17, 2004 23.97 24.05 23.56 23.64 809,566 -0.40(-1.66%)
May 14, 2004 23.99 24.16 23.75 24.04 749,841 +0.12(+0.48%)
May 13, 2004 23.86 23.99 23.69 23.93 886,380 +0.10(+0.44%)
May 12, 2004 23.76 23.82 23.40 23.82 856,000 +0.22(+0.93%)
May 11, 2004 23.31 23.65 23.25 23.60 1,472,064 +0.23(+0.97%)
May 10, 2004 23.14 23.49 23.06 23.38 1,267,860 +0.03(+0.12%)
May 07, 2004 23.54 23.70 23.29 23.35 764,168 -0.28(-1.18%)
May 06, 2004 23.64 23.73 23.35 23.62 399,087 -0.06(-0.24%)
May 05, 2004 23.74 23.92 23.67 23.68 631,945 -0.08(-0.34%)
May 04, 2004 23.82 24.02 23.62 23.76 737,240 -0.17(-0.70%)
May 03, 2004 23.78 23.93 23.63 23.93 545,464 +0.28(+1.18%)
Apr 30, 2004 23.70 23.85 23.56 23.65 494,025 -0.08(-0.32%)
Apr 29, 2004 23.81 24.05 23.63 23.73 806,286 -0.12(-0.49%)
Apr 28, 2004 24.04 24.05 23.76 23.84 918,659 -0.19(-0.81%)
Apr 27, 2004 23.81 24.07 23.74 24.04 682,935 +0.29(+1.23%)
Apr 26, 2004 23.84 23.95 23.68 23.75 432,453 -0.11(-0.46%)
Apr 23, 2004 24.22 24.22 23.71 23.86 596,481 -0.30(-1.23%)
Apr 22, 2004 23.70 24.43 23.51 24.16 1,596,598 +0.60(+2.53%)
Apr 21, 2004 23.45 23.60 23.36 23.56 719,910 -0.01(-0.02%)
Apr 20, 2004 23.99 24.09 23.50 23.56 600,106 -0.34(-1.43%)
Apr 19, 2004 23.97 24.08 23.80 23.91 608,987 -0.18(-0.73%)
Apr 16, 2004 24.09 24.18 23.47 24.08 789,508 +0.19(+0.79%)
Apr 15, 2004 24.17 24.22 23.78 23.90 833,914 -0.26(-1.10%)
Apr 14, 2004 24.29 24.43 23.97 24.16 550,082 -0.12(-0.48%)
Apr 13, 2004 24.75 24.79 24.28 24.28 534,132 -0.27(-1.10%)
Apr 12, 2004 24.52 24.66 24.39 24.55 438,615 +0.06(+0.23%)
Apr 08, 2004 24.62 24.75 24.40 24.49 578,356 +0.05(+0.20%)
Apr 07, 2004 24.82 24.82 24.41 24.44 382,067 -0.34(-1.36%)
Apr 06, 2004 24.77 24.85 24.69 24.78 787,515 -0.05(-0.20%)
Apr 05, 2004 24.55 24.84 24.48 24.83 582,888 +0.30(+1.24%)
Apr 02, 2004 24.48 24.61 24.35 24.52 607,537 +0.18(+0.72%)
Apr 01, 2004 23.96 24.40 23.85 24.35 773,377 +0.38(+1.57%)
Mar 31, 2004 23.59 23.97 23.47 23.97 1,061,378 +0.40(+1.68%)
Mar 30, 2004 23.56 23.61 23.38 23.58 425,203 +0.01(+0.05%)
Mar 29, 2004 23.24 23.65 23.24 23.56 639,799 +0.29(+1.26%)
Mar 26, 2004 23.45 23.53 23.22 23.27 510,026 -0.19(-0.82%)
Mar 25, 2004 23.38 23.50 23.31 23.47 367,748 +0.10(+0.42%)
Mar 24, 2004 23.37 23.45 23.20 23.37 538,301 -0.01(-0.02%)
Mar 23, 2004 23.48 23.59 23.37 23.37 498,427 -0.21(-0.89%)
Mar 22, 2004 23.89 23.89 23.42 23.58 832,826 -0.29(-1.22%)
Mar 19, 2004 24.11 24.24 23.87 23.87 619,499 -0.13(-0.53%)
Mar 18, 2004 24.01 24.17 23.79 24.00 783,890 -0.03(-0.14%)
Mar 17, 2004 23.82 24.11 23.68 24.03 430,459 +0.31(+1.30%)
Mar 16, 2004 23.76 23.90 23.64 23.72 538,482 +0.06(+0.23%)
Mar 15, 2004 24.17 24.19 23.55 23.67 584,519 -0.43(-1.79%)
Mar 12, 2004 23.82 24.13 23.72 24.10 582,706 +0.25(+1.06%)
Mar 11, 2004 24.22 24.37 23.82 23.85 723,172 -0.45(-1.84%)
Mar 10, 2004 24.52 24.68 24.29 24.29 628,743 -0.25(-1.01%)
Mar 09, 2004 24.83 24.86 24.54 24.54 719,185 -0.27(-1.09%)
Mar 08, 2004 25.16 25.21 24.76 24.81 862,007 -0.29(-1.14%)
Mar 05, 2004 24.98 25.31 24.95 25.10 669,886 +0.01(+0.04%)
Mar 04, 2004 24.86 25.09 24.81 25.09 528,876 +0.13(+0.51%)
Mar 03, 2004 24.79 24.97 24.67 24.96 865,632 +0.26(+1.05%)
Mar 02, 2004 24.90 24.92 24.65 24.70 511,658 -0.08(-0.31%)
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.