Skip to main content

Cincinnati Financial (NQ: CINF )

118.10 +1.42 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 24.93 25.11 24.87 25.04 937,586 +0.21(+0.84%)
May 28, 2002 24.83 24.97 24.61 24.83 639,074 +0.01(+0.04%)
May 27, 2002 24.83 24.95 24.69 24.82 601,918 +0.00(+0.00%)
May 24, 2002 24.83 24.95 24.69 24.82 601,918 -0.01(-0.04%)
May 23, 2002 24.73 24.92 24.64 24.83 452,753 +0.10(+0.42%)
May 22, 2002 24.45 24.83 24.36 24.72 524,889 +0.26(+1.08%)
May 21, 2002 24.58 24.82 24.29 24.46 542,470 -0.19(-0.76%)
May 20, 2002 24.89 24.89 24.42 24.65 443,509 -0.27(-1.09%)
May 17, 2002 24.94 25.00 24.70 24.92 783,346 +0.05(+0.20%)
May 16, 2002 25.20 25.24 24.69 24.87 863,457 -0.21(-0.84%)
May 15, 2002 25.27 25.35 24.96 25.08 1,884,417 -0.10(-0.39%)
May 14, 2002 25.24 25.48 25.14 25.18 2,004,402 -0.07(-0.26%)
May 13, 2002 25.32 25.45 25.19 25.24 869,982 -0.04(-0.17%)
May 10, 2002 25.71 25.78 25.22 25.29 543,557 -0.42(-1.63%)
May 09, 2002 25.90 25.94 25.60 25.71 449,853 -0.13(-0.49%)
May 08, 2002 25.63 25.93 25.43 25.83 802,920 +0.45(+1.76%)
May 07, 2002 25.80 25.95 25.38 25.39 521,808 -0.39(-1.50%)
May 06, 2002 25.73 26.10 25.64 25.77 580,169 +0.01(+0.02%)
May 03, 2002 25.90 25.94 25.40 25.77 624,393 -0.16(-0.62%)
May 02, 2002 25.88 25.99 25.55 25.93 815,789 -0.03(-0.11%)
May 01, 2002 25.91 26.02 25.37 25.95 905,506 +0.10(+0.38%)
Apr 30, 2002 25.32 26.06 25.27 25.85 676,773 +0.56(+2.20%)
Apr 29, 2002 25.60 25.82 25.27 25.30 685,654 -0.19(-0.76%)
Apr 26, 2002 25.50 25.68 25.41 25.49 618,049 +0.08(+0.30%)
Apr 25, 2002 25.26 25.70 25.11 25.41 802,739 +0.17(+0.68%)
Apr 24, 2002 25.20 25.52 25.13 25.24 516,189 +0.03(+0.11%)
Apr 23, 2002 25.29 25.58 25.13 25.21 557,332 +0.01(+0.04%)
Apr 22, 2002 25.41 25.53 25.09 25.20 546,276 -0.14(-0.57%)
Apr 19, 2002 25.71 25.73 25.33 25.35 502,958 -0.11(-0.43%)
Apr 18, 2002 25.56 25.78 24.99 25.46 617,506 -0.08(-0.30%)
Apr 17, 2002 25.26 25.62 25.16 25.53 702,691 +0.28(+1.09%)
Apr 16, 2002 25.15 25.34 25.10 25.26 461,634 +0.25(+0.99%)
Apr 15, 2002 25.35 25.35 24.86 25.01 764,315 -0.23(-0.92%)
Apr 12, 2002 24.99 25.44 24.95 25.24 704,323 +0.24(+0.95%)
Apr 11, 2002 25.34 25.35 24.97 25.00 827,570 -0.30(-1.18%)
Apr 10, 2002 24.81 25.47 24.71 25.30 863,819 +0.54(+2.16%)
Apr 09, 2002 24.45 24.86 24.44 24.77 753,621 +0.29(+1.17%)
Apr 08, 2002 24.33 24.58 24.24 24.48 744,559 +0.04(+0.16%)
Apr 05, 2002 24.47 24.67 24.33 24.44 444,959 +0.10(+0.41%)
Apr 04, 2002 23.99 24.47 23.99 24.34 861,644 +0.38(+1.57%)
Apr 03, 2002 24.24 24.33 23.92 23.97 891,550 -0.28(-1.14%)
Apr 02, 2002 23.88 24.45 23.81 24.24 630,193 +0.29(+1.22%)
Apr 01, 2002 24.18 24.18 23.64 23.95 516,370 -0.14(-0.57%)
Mar 29, 2002 23.42 24.19 23.37 24.09 1,042,709 +0.00(+0.00%)
Mar 28, 2002 23.42 24.19 23.37 24.09 1,010,810 +0.55(+2.32%)
Mar 27, 2002 23.27 23.63 23.22 23.54 537,938 +0.25(+1.07%)
Mar 26, 2002 22.97 23.42 22.95 23.29 509,302 +0.31(+1.37%)
Mar 25, 2002 23.36 23.61 22.94 22.98 618,593 -0.45(-1.91%)
Mar 22, 2002 23.53 23.57 23.32 23.43 441,697 -0.02(-0.09%)
Mar 21, 2002 23.42 23.61 23.28 23.45 616,962 +0.09(+0.40%)
Mar 20, 2002 23.43 23.49 23.15 23.36 470,877 -0.20(-0.84%)
Mar 19, 2002 23.43 23.69 23.35 23.55 314,824 +0.13(+0.54%)
Mar 18, 2002 23.55 23.61 23.20 23.43 305,399 -0.07(-0.31%)
Mar 15, 2002 23.40 23.66 23.28 23.50 1,177,375 +0.26(+1.14%)
Mar 14, 2002 23.11 23.36 22.90 23.23 731,509 +0.20(+0.89%)
Mar 13, 2002 23.23 23.23 22.92 23.03 413,422 -0.12(-0.50%)
Mar 12, 2002 23.01 23.20 22.76 23.15 469,971 +0.12(+0.53%)
Mar 11, 2002 22.99 23.23 22.78 23.02 623,487 +0.19(+0.82%)
Mar 08, 2002 22.84 23.29 22.82 22.84 566,938 +0.00(+0.00%)
Mar 07, 2002 23.40 23.45 22.56 22.84 1,176,469 -0.34(-1.48%)
Mar 06, 2002 23.06 23.23 22.91 23.18 966,405 +0.16(+0.70%)
Mar 05, 2002 22.60 23.07 22.60 23.02 1,055,759 +0.37(+1.63%)
Mar 04, 2002 22.37 22.94 22.37 22.65 753,259 +0.29(+1.28%)
Mar 01, 2002 22.24 22.44 22.05 22.36 434,447 +0.18(+0.80%)
Feb 28, 2002 22.19 22.54 22.07 22.19 637,443 +0.02(+0.10%)
Feb 27, 2002 21.85 22.23 21.71 22.16 673,329 +0.34(+1.54%)
Feb 26, 2002 21.66 21.94 21.49 21.83 501,508 +0.12(+0.56%)
Feb 25, 2002 21.45 21.80 21.27 21.71 720,635 +0.30(+1.39%)
Feb 22, 2002 21.29 21.52 20.97 21.41 786,971 +0.16(+0.75%)
Feb 21, 2002 21.88 21.89 21.19 21.25 518,908 -0.61(-2.80%)
Feb 20, 2002 21.54 21.96 21.35 21.86 447,134 +0.49(+2.27%)
Feb 19, 2002 21.62 21.73 21.27 21.37 322,980 -0.26(-1.20%)
Feb 18, 2002 21.77 21.83 21.46 21.63 350,530 +0.00(+0.00%)
Feb 15, 2002 21.77 21.83 21.46 21.63 350,167 -0.25(-1.16%)
Feb 14, 2002 21.77 22.01 21.57 21.89 304,493 +0.15(+0.71%)
Feb 13, 2002 21.26 21.83 21.19 21.73 356,692 +0.47(+2.21%)
Feb 12, 2002 21.35 21.39 21.16 21.26 367,023 -0.09(-0.41%)
Feb 11, 2002 21.34 21.52 21.20 21.35 407,804 -0.01(-0.05%)
Feb 08, 2002 21.17 21.40 21.00 21.36 644,330 +0.19(+0.91%)
Feb 07, 2002 21.03 21.33 20.86 21.17 453,115 +0.17(+0.81%)
Feb 06, 2002 21.00 21.17 20.52 21.00 780,083 -0.01(-0.05%)
Feb 05, 2002 20.92 21.30 20.83 21.01 382,973 -0.01(-0.05%)
Feb 04, 2002 21.26 21.39 21.01 21.02 439,159 -0.25(-1.19%)
Feb 01, 2002 21.05 21.53 21.03 21.27 392,398 +0.03(+0.16%)
Jan 31, 2002 20.70 21.25 20.64 21.24 678,948 +0.49(+2.37%)
Jan 30, 2002 20.64 20.94 20.31 20.75 517,276 +0.08(+0.37%)
Jan 29, 2002 21.16 21.49 20.55 20.67 844,426 -0.36(-1.73%)
Jan 28, 2002 21.14 21.35 20.97 21.04 567,663 -0.23(-1.09%)
Jan 25, 2002 20.97 21.50 20.89 21.27 560,957 +0.27(+1.29%)
Jan 24, 2002 20.57 21.02 20.50 21.00 554,976 +0.44(+2.12%)
Jan 23, 2002 20.54 20.72 20.44 20.56 563,857 +0.08(+0.38%)
Jan 22, 2002 20.56 20.79 20.39 20.49 494,802 -0.07(-0.35%)
Jan 21, 2002 20.44 20.81 20.41 20.56 483,565 +0.00(+0.00%)
Jan 18, 2002 20.44 20.81 20.41 20.56 482,658 -0.08(-0.40%)
Jan 17, 2002 20.52 20.83 20.41 20.64 440,065 +0.09(+0.46%)
Jan 16, 2002 20.68 20.85 20.48 20.55 438,797 -0.14(-0.67%)
Jan 15, 2002 20.43 20.70 20.40 20.68 709,397 +0.40(+1.99%)
Jan 14, 2002 20.41 20.47 20.20 20.28 480,302 -0.17(-0.81%)
Jan 11, 2002 20.55 20.57 20.30 20.45 337,299 +0.00(+0.00%)
Jan 10, 2002 20.28 20.61 20.17 20.45 643,967 -0.60(-2.86%)
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.