Cincinnati Financial (NQ: CINF )

140.83 -2.61 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.00 23.38 23.00 23.26 467,017 -0.01(-0.02%)
Dec 30, 2004 23.31 23.32 23.17 23.26 350,929 +0.03(+0.11%)
Dec 29, 2004 23.24 23.30 23.16 23.24 334,943 +0.06(+0.25%)
Dec 28, 2004 22.94 23.18 22.94 23.18 301,068 +0.20(+0.89%)
Dec 27, 2004 23.04 23.18 22.89 22.97 438,281 -0.08(-0.34%)
Dec 23, 2004 23.07 23.21 23.02 23.05 282,989 -0.08(-0.34%)
Dec 22, 2004 23.15 23.30 23.02 23.13 595,857 +0.04(+0.16%)
Dec 21, 2004 23.08 23.17 22.91 23.09 640,769 +0.09(+0.41%)
Dec 20, 2004 23.03 23.14 22.86 23.00 725,647 -0.01(-0.02%)
Dec 17, 2004 22.94 23.36 22.87 23.00 1,981,876 -0.26(-1.13%)
Dec 16, 2004 23.51 23.57 23.18 23.27 679,022 -0.32(-1.34%)
Dec 15, 2004 23.28 23.59 23.25 23.58 841,165 +0.18(+0.76%)
Dec 14, 2004 23.25 23.41 23.21 23.40 708,519 -0.02(-0.09%)
Dec 13, 2004 23.44 23.46 23.20 23.43 616,220 +0.09(+0.41%)
Dec 10, 2004 23.29 23.36 23.00 23.33 642,292 +0.11(+0.45%)
Dec 09, 2004 23.02 23.26 22.92 23.23 577,587 +0.03(+0.11%)
Dec 08, 2004 23.43 23.43 22.91 23.20 920,143 +0.06(+0.27%)
Dec 07, 2004 23.42 23.52 23.14 23.14 597,950 -0.31(-1.32%)
Dec 06, 2004 23.33 23.46 23.13 23.45 527,536 +0.16(+0.68%)
Dec 03, 2004 23.38 23.53 23.22 23.29 1,404,098 -0.63(-2.61%)
Dec 02, 2004 23.86 24.01 23.68 23.91 801,200 +0.02(+0.07%)
Dec 01, 2004 23.67 23.96 23.49 23.90 947,547 +0.36(+1.52%)
Nov 30, 2004 23.60 23.71 23.34 23.54 668,364 +0.01(+0.04%)
Nov 29, 2004 23.59 23.62 23.38 23.53 664,558 +0.03(+0.13%)
Nov 26, 2004 23.37 23.55 23.29 23.50 239,598 +0.22(+0.93%)
Nov 24, 2004 23.28 23.43 23.18 23.28 804,054 +0.09(+0.39%)
Nov 23, 2004 23.28 23.29 22.93 23.19 698,814 -0.01(-0.02%)
Nov 22, 2004 23.07 23.25 22.99 23.20 468,350 +0.20(+0.87%)
Nov 19, 2004 23.18 23.25 22.90 23.00 641,340 -0.11(-0.48%)
Nov 18, 2004 23.24 23.30 23.02 23.11 705,094 +0.01(+0.02%)
Nov 17, 2004 23.07 23.32 22.99 23.10 682,828 +0.11(+0.48%)
Nov 16, 2004 23.04 23.11 22.98 22.99 675,215 +0.01(+0.05%)
Nov 15, 2004 22.87 23.04 22.76 22.98 824,608 +0.15(+0.67%)
Nov 12, 2004 22.81 22.84 22.47 22.83 646,288 +0.06(+0.28%)
Nov 11, 2004 22.67 22.81 22.60 22.77 572,068 +0.07(+0.30%)
Nov 10, 2004 22.60 22.79 22.54 22.70 459,786 +0.16(+0.70%)
Nov 09, 2004 22.56 22.67 22.50 22.54 767,896 +0.04(+0.19%)
Nov 08, 2004 22.38 22.59 22.32 22.50 502,415 +0.07(+0.33%)
Nov 05, 2004 22.28 22.47 22.07 22.43 697,101 +0.07(+0.31%)
Nov 04, 2004 21.59 22.39 21.45 22.36 977,997 +0.06(+0.26%)
Nov 03, 2004 22.27 22.45 22.03 22.30 1,134,240 +0.04(+0.19%)
Nov 02, 2004 22.12 22.35 22.05 22.26 657,326 +0.19(+0.86%)
Nov 01, 2004 21.99 22.09 21.92 22.07 385,946 +0.13(+0.60%)
Oct 29, 2004 22.01 22.07 21.89 21.94 1,706,309 -0.09(-0.41%)
Oct 28, 2004 21.66 22.05 21.48 22.03 568,262 +0.18(+0.82%)
Oct 27, 2004 21.74 21.91 21.49 21.85 529,629 +0.13(+0.61%)
Oct 26, 2004 20.90 21.72 20.84 21.72 1,324,549 +0.86(+4.11%)
Oct 25, 2004 20.45 20.87 20.30 20.86 895,974 +0.27(+1.30%)
Oct 22, 2004 20.56 20.85 20.49 20.59 692,533 +0.17(+0.82%)
Oct 21, 2004 20.23 20.62 20.19 20.42 712,516 -0.13(-0.64%)
Oct 20, 2004 20.50 20.61 20.18 20.56 855,818 +0.17(+0.82%)
Oct 19, 2004 20.87 20.88 20.32 20.39 891,977 -0.44(-2.09%)
Oct 18, 2004 20.55 20.99 20.55 20.82 991,318 +0.08(+0.41%)
Oct 15, 2004 20.84 20.86 20.18 20.74 1,550,256 +0.07(+0.33%)
Oct 14, 2004 21.19 21.22 20.45 20.67 1,455,482 -0.49(-2.31%)
Oct 13, 2004 21.28 21.39 21.08 21.16 570,165 -0.15(-0.69%)
Oct 12, 2004 21.35 21.35 21.22 21.31 691,392 -0.06(-0.27%)
Oct 11, 2004 21.16 21.43 21.08 21.37 606,514 +0.07(+0.32%)
Oct 08, 2004 21.39 21.47 21.28 21.30 586,341 -0.11(-0.49%)
Oct 07, 2004 21.62 21.64 21.37 21.40 720,509 -0.29(-1.33%)
Oct 06, 2004 21.63 21.70 21.50 21.69 448,748 +0.12(+0.54%)
Oct 05, 2004 21.87 21.89 21.54 21.58 674,074 -0.28(-1.30%)
Oct 04, 2004 21.91 21.91 21.79 21.86 567,310 -0.02(-0.07%)
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.