$46.56 -0.06 (%) Cincinnati Financial Corp - NASDAQ

Oct. 2, 2014 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CINF historical data

Date Open High Low Close Volume
10/1/201446.9147.0246.5446.62572,057
9/30/201447.3247.7746.9347.05597,252
9/29/201448.6948.6946.8247.33523,794
9/26/201447.0847.4146.8047.22391,222
9/25/201447.5847.7546.9546.97738,298
9/24/201447.4547.8347.3447.76510,592
9/23/201447.9848.0647.3747.37451,066
9/22/201448.3348.6248.0148.07425,585
9/19/201448.4348.5448.0448.381,172,552
9/18/201448.0248.3747.9348.23368,929
9/17/201448.1248.1947.8347.99321,935
9/16/201447.7448.1147.6947.94463,088
9/15/201447.6848.0547.4847.91409,286
9/12/201448.2448.2947.9548.04480,738
9/11/201447.9548.3047.9548.25379,858
9/10/201448.1148.3547.9748.15297,623
9/9/201448.3648.4748.0048.06339,707
9/8/201448.6448.8648.1848.49517,725
9/5/201448.1248.6848.0948.66608,368
9/4/201448.1248.3848.0148.15531,018
9/3/201448.5148.5948.0448.06817,113
9/2/201448.2848.5548.1548.28497,372
8/29/201448.2348.2847.9748.09873,761
8/28/201448.2348.3948.1548.23551,910
8/27/201448.4348.6148.3848.46481,769
8/26/201448.6248.8148.5048.52352,692
8/25/201448.5548.6948.2648.62352,175
8/22/201448.6148.6448.2348.24368,961
8/21/201448.1048.5747.9048.55457,713
8/20/201447.8548.3247.8548.09368,243
8/19/201447.9548.0447.7948.01295,684
8/18/201448.0348.3547.8047.92452,767
8/15/201447.8948.0447.4747.84618,235
8/14/201447.4547.8347.3947.82319,889
8/13/201447.4047.5047.1347.36519,427
8/12/201447.0247.3846.8947.18310,518
8/11/201447.1247.2246.8047.03341,847
8/8/201446.5446.9246.2646.90309,322
8/7/201446.7946.8446.2746.32456,112
8/6/201446.1646.6846.0446.53373,987
8/5/201446.4046.6346.0446.24564,727
8/4/201446.0346.4945.8046.47702,898
8/1/201445.8246.2345.6945.921,428,221
7/31/201446.3246.8345.7946.021,280,876
7/30/201447.2847.7846.5146.59723,910
7/29/201447.9148.0047.4147.42668,061
7/28/201447.6347.9647.5147.90344,944
7/25/201447.8547.8747.5647.71386,016
7/24/201448.1848.2947.9448.03404,537
7/23/201447.7948.1747.6748.04402,917
7/22/201448.5948.5947.6847.91729,675
7/21/201448.2148.6948.0248.49687,544
7/18/201447.9848.3647.6248.301,679,156
7/17/201447.9848.2347.7747.81498,858
7/16/201448.2848.4048.0148.19500,865
7/15/201448.2548.4748.0148.20640,711
7/14/201447.8148.2547.7748.12405,093
7/11/201447.6247.7947.4947.64513,882
7/10/201447.5647.8047.4647.74486,305
7/9/201448.2148.4847.8147.99569,945
7/8/201448.2748.3848.0948.18527,047
7/7/201448.4248.4748.1348.36503,622
7/3/201448.3148.5848.2648.49282,499
7/2/201448.2948.4548.0348.26545,820
7/1/201448.0448.5248.0148.38551,691
6/30/201448.0048.3847.7648.04484,135
6/27/201447.6948.1447.6747.88514,852
6/26/201448.1448.1747.6747.89357,280
6/25/201448.2748.4448.1248.18384,859
6/24/201448.4348.6848.2648.29326,493
6/23/201448.8748.9648.4648.65341,772
6/20/201448.9149.0748.7148.79689,766
6/19/201448.6948.8348.3848.74411,986
6/18/201448.5448.8048.2848.73500,309
6/17/201448.2448.6948.2148.57612,970
6/16/201448.4248.6048.2748.37532,802
6/13/201448.9549.0348.6848.89546,421
6/12/201448.8849.0148.7748.91376,377
6/11/201449.0449.1548.8848.95273,053
6/10/201449.1349.2749.0249.20285,535
6/9/201449.2549.4349.1349.26293,904
6/6/201449.3549.4449.1949.29314,763
6/5/201448.8549.1248.6949.12418,213
6/4/201448.5649.2148.5548.84478,961
6/3/201448.5648.7348.3448.55760,785
6/2/201449.1049.1948.6048.67539,092
5/30/201448.8149.1548.5749.02478,329
5/29/201448.8648.9748.6848.85294,040
5/28/201448.9348.9648.6948.69421,950
5/27/201448.7248.9248.6948.79306,190
5/23/201448.6148.7948.4148.61257,315
5/22/201448.7548.7548.5348.64253,984
5/21/201448.6948.8948.4848.72295,431
5/20/201448.9448.9448.3948.48486,513
5/19/201448.4248.9548.3548.89508,392
5/16/201448.4648.5048.0248.39499,465
5/15/201448.7748.7748.0848.41589,201
5/14/201449.2849.3548.7548.91360,023
5/13/201449.3549.5249.1449.27518,675
5/12/201449.2149.4649.1549.26456,633
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center