$50.87 0.00 (%) Cincinnati Financial Corp - NASDAQ

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CINF historical data

Date Open High Low Close Volume
5/1/201551.0151.2850.3050.87637,252
4/30/201550.5651.0550.3950.64765,403
4/29/201551.2351.8750.4551.01812,720
4/28/201552.1152.7451.9652.70462,893
4/27/201552.7852.7852.1552.26461,943
4/24/201552.3752.6152.1352.56411,139
4/23/201551.9452.4851.9252.30347,734
4/22/201552.3152.3151.6852.16371,800
4/21/201552.7952.9452.1452.19399,843
4/20/201552.8052.9852.5852.77454,559
4/17/201553.1753.2552.4352.56513,851
4/16/201553.6253.6853.2453.56331,078
4/15/201554.0054.1853.6953.70285,826
4/14/201553.4453.9553.3253.82458,252
4/13/201553.5053.8953.3153.55289,593
4/10/201553.5653.6853.3953.52330,081
4/9/201553.6353.8153.0853.49345,174
4/8/201553.2553.7553.0153.72550,430
4/7/201554.0854.2553.3453.36430,041
4/6/201552.9654.1552.6853.96425,351
4/2/201553.2753.5653.0853.47274,464
4/1/201553.2953.5352.7853.27364,011
3/31/201553.2953.4252.9853.28726,472
3/30/201553.0253.8352.8453.63334,271
3/27/201552.8553.0352.6852.93328,814
3/26/201552.8253.1952.6752.98488,419
3/25/201553.9653.9653.0853.09741,468
3/24/201554.3554.4053.8954.03363,434
3/23/201554.6154.9254.4854.49569,556
3/20/201553.8954.6853.8254.611,465,812
3/19/201553.9454.0953.4253.79351,555
3/18/201553.4254.3052.9954.06603,164
3/17/201552.1953.5552.1953.48461,731
3/16/201552.9953.8152.6453.67535,429
3/13/201553.2853.3352.6753.12545,537
3/12/201552.4853.3952.3553.35439,768
3/11/201551.7952.3751.6352.16391,278
3/10/201552.2152.4251.8051.80494,760
3/9/201552.3852.9752.2852.74373,291
3/6/201552.6253.1752.4252.47610,350
3/5/201552.3452.8452.2152.75408,123
3/4/201552.6452.8052.2352.37456,991
3/3/201552.7952.8852.4952.80391,316
3/2/201552.7553.0652.4053.03471,866
2/27/201553.0953.1752.7552.76333,437
2/26/201552.8153.1152.6953.01343,849
2/25/201553.0953.1352.7252.93546,433
2/24/201552.6153.1252.5653.02351,530
2/23/201552.7252.7252.2752.56401,049
2/20/201552.1252.6251.7452.58462,560
2/19/201552.0852.4952.0852.35289,705
2/18/201552.2352.3851.8452.28290,109
2/17/201552.3352.7652.2952.48360,649
2/13/201552.1252.4652.0352.46567,987
2/12/201551.9052.2751.8752.19386,675
2/11/201551.5151.9451.4851.78478,612
2/10/201551.8551.9451.3651.51665,674
2/9/201551.6351.7751.2851.62497,891
2/6/201552.1252.5051.7451.94708,188
2/5/201552.5652.6451.3151.89941,152
2/4/201551.8552.7051.7452.47716,496
2/3/201551.5952.1451.4952.10675,930
2/2/201550.7251.5050.2551.44652,398
1/30/201551.4351.7750.3950.511,801,938
1/29/201551.4652.0451.1351.90626,585
1/28/201552.4452.5051.3151.32675,598
1/27/201552.0352.4951.9552.20409,907
1/26/201552.1352.4951.6152.49503,893
1/23/201552.5552.5852.0052.05435,294
1/22/201551.5352.5951.1652.54479,592
1/21/201551.3751.5050.8451.25512,676
1/20/201551.9752.0550.9251.36497,837
1/16/201550.8851.7650.7251.75531,875
1/15/201550.8151.3050.6050.91634,231
1/14/201550.8351.9050.3350.92461,978
1/13/201551.5152.2851.0551.36540,495
1/12/201551.8152.0651.1651.39427,579
1/9/201552.4152.4751.4951.69484,016
1/8/201551.6752.3951.2752.26550,456
1/7/201550.7951.1950.4751.17490,893
1/6/201550.8751.1050.1250.48576,062
1/5/201551.3051.4750.7250.87604,554
1/2/201552.0052.3151.2451.61386,653
12/31/201452.5352.8851.8351.83343,767
12/30/201452.2552.5952.0652.44242,519
12/29/201452.3552.8852.2352.40284,388
12/26/201452.3052.5252.2152.31263,329
12/24/201452.3852.5151.7452.18440,192
12/23/201455.3555.3552.0652.37442,558
12/22/201451.3052.1050.9351.99405,701
12/19/201451.5951.9551.3951.581,451,921
12/18/201450.9051.5350.9051.51701,094
12/17/201450.3150.8749.8750.74555,424
12/16/201449.9550.7649.7350.02506,121
12/15/201450.6850.9149.6850.03602,502
12/12/201451.4851.8950.8850.89529,279
12/11/201451.8352.4451.4851.87487,377
12/10/201451.9052.3051.5251.54575,291
12/9/201451.9652.2451.7052.12584,240
12/8/201451.3052.2651.1252.24693,519
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center