$77.36 +1.16 (%) Cincinnati Financial Corp - NASDAQ

Aug. 29, 2016 | 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
8/29/201676.1977.4176.1977.36414,162
8/26/201676.9277.2275.9176.20560,203
8/25/201676.0876.9475.1776.89393,248
8/24/201676.0076.0875.7176.05517,290
8/23/201676.1276.3075.8275.99336,060
8/22/201675.7776.1075.5076.00348,907
8/19/201675.9776.0975.2076.00548,102
8/18/201675.4576.1075.4576.10328,232
8/17/201675.0575.4775.0075.43284,552
8/16/201675.6675.9475.3375.33331,168
8/15/201675.6676.0775.5375.96372,839
8/12/201675.8675.9875.7275.80353,196
8/11/201676.2376.2375.8676.04410,393
8/10/201676.0076.1075.7476.00390,443
8/9/201675.8876.1875.6375.95563,240
8/8/201676.2476.2875.7176.01418,767
8/5/201675.3075.9575.1775.95731,305
8/4/201674.9275.2574.8875.07459,897
8/3/201675.0575.3374.6275.06567,465
8/2/201675.1475.2174.7474.89542,708
8/1/201674.6475.0874.6275.08649,154
7/29/201675.2575.3774.6474.701,443,545
7/28/201674.8375.3674.8375.24541,065
7/27/201674.8875.2474.1274.83709,817
7/26/201674.9075.2974.4874.88679,010
7/25/201674.6574.9974.5574.94568,738
7/22/201674.2674.9074.0674.90426,748
7/21/201674.6075.0073.8874.06635,004
7/20/201675.2175.3874.8174.91507,860
7/19/201675.2475.3774.8775.16616,306
7/18/201675.7576.0475.2875.50790,904
7/15/201676.9176.9175.9075.96817,582
7/14/201677.3077.3076.3976.76460,911
7/13/201676.1976.5176.1376.20571,549
7/12/201676.5376.6875.8776.09640,212
7/11/201676.2276.2275.7976.16440,675
7/8/201675.5275.7775.0275.70565,243
7/7/201675.5275.5274.6474.97533,518
7/6/201674.3175.2374.1875.02622,297
7/5/201674.5374.8774.3074.80703,487
7/1/201674.9375.0474.3374.65592,021
6/30/201672.9974.8972.8074.89996,751
6/29/201671.9372.9171.8072.88677,569
6/28/201669.8371.4769.8071.44759,998
6/27/201669.8269.8368.9069.46946,428
6/24/201669.2570.9769.2070.211,611,516
6/23/201671.0371.8370.6971.82540,093
6/22/201670.5170.9670.5170.58444,218
6/21/201669.8170.4569.7770.40488,067
6/20/201670.1170.2669.5369.71668,390
6/17/201669.4869.5568.8769.201,074,798
6/16/201669.0069.6968.7569.69543,918
6/15/201669.6369.7169.0269.08572,172
6/14/201669.8569.8569.4469.67590,114
6/13/201670.3470.6169.6869.77603,221
6/10/201670.3770.7370.0070.47524,531
6/9/201670.1970.8169.9570.74605,354
6/8/201669.7470.1569.4670.15554,877
6/7/201669.3869.6369.3369.57579,121
6/6/201669.4969.8169.1369.39366,688
6/3/201669.2669.6468.5669.49521,533
6/2/201669.2569.6369.0369.62450,881
6/1/201668.9569.4668.6669.36444,421
5/31/201669.5169.7368.5469.10974,488
5/27/201668.7069.2868.5569.28529,281
5/26/201668.7268.8968.3968.64423,501
5/25/201669.0269.1568.5068.70492,493
5/24/201667.9868.9567.9868.91640,371
5/23/201668.1268.1767.4267.72519,241
5/20/201667.9368.3167.1468.16562,238
5/19/201667.4267.7467.1267.65374,275
5/18/201666.6867.9466.3267.76980,465
5/17/201667.6867.9866.5666.71603,052
5/16/201667.7068.1967.6167.93464,008
5/13/201668.2068.2767.5067.69386,384
5/12/201667.4868.1367.3468.13660,174
5/11/201667.9268.0567.1867.24422,280
5/10/201667.5168.0467.4767.93539,453
5/9/201666.6967.3966.5267.26515,555
5/6/201666.4566.7765.6266.77384,555
5/5/201666.2566.7766.2566.65425,978
5/4/201666.0166.6365.6366.11510,904
5/3/201665.9866.5465.8966.47436,026
5/2/201665.8266.6865.8066.52485,461
4/29/201665.9966.2365.5266.01678,079
4/28/201665.7666.9865.7666.11599,343
4/27/201666.0066.5965.4266.291,275,501
4/26/201664.6664.9864.4464.50843,540
4/25/201664.4764.6963.8764.56383,058
4/22/201664.1164.7564.1164.59499,621
4/21/201665.3365.7263.9664.01616,916
4/20/201665.9966.0765.3765.65333,959
4/19/201666.0066.1465.8466.02381,587
4/18/201665.8165.9665.4565.95412,867
4/15/201665.7166.0165.6065.88536,498
4/14/201666.0066.0965.5565.80362,784
4/13/201665.8466.0965.3066.07596,952
4/12/201664.8965.7464.8265.66519,074
4/11/201664.9165.3164.6664.76406,900
4/8/201664.7065.0464.4264.65405,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center