$76.83 -0.05 (%) Cincinnati Financial Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CINF historical data

Date Open High Low Close Volume
12/2/201677.1277.1976.6976.88493,593
12/1/201676.9377.3476.6577.12630,945
11/30/201677.2777.4376.4676.742,028,130
11/29/201676.8377.4476.4077.11859,283
11/28/201676.6876.9276.2776.59877,972
11/25/201676.0876.8375.9976.68392,191
11/23/201675.2875.9375.0775.90623,346
11/22/201675.5475.5674.9975.28799,624
11/21/201674.8675.1274.4575.10782,943
11/18/201673.9874.7373.6174.47795,937
11/17/201672.3274.0672.2074.02731,537
11/16/201672.5272.5271.5972.16396,777
11/15/201672.0572.8071.9872.60646,256
11/14/201671.7272.4171.3672.39670,666
11/11/201671.3271.8371.2671.52408,305
11/10/201670.7271.9470.4671.68685,698
11/9/201669.6170.5568.1870.11949,871
11/8/201668.9869.6468.4969.57632,626
11/7/201669.3669.6168.6869.05664,408
11/4/201669.1869.1868.1168.26609,750
11/3/201669.0169.6768.6969.01393,672
11/2/201669.6269.7568.6068.60537,368
11/1/201670.6370.8769.3869.53769,511
10/31/201670.4771.0770.2070.78854,871
10/28/201670.1070.7169.6270.18626,607
10/27/201670.9572.2769.4069.74856,377
10/26/201672.6372.6370.5470.90744,769
10/25/201672.0272.1171.2471.77737,998
10/24/201671.9672.4371.6071.94445,291
10/21/201672.5272.7071.5471.55933,195
10/20/201674.8975.1372.8872.93691,624
10/19/201675.1775.4375.0275.20361,029
10/18/201676.2076.2075.1275.24417,002
10/17/201675.8175.9575.3675.57280,274
10/14/201675.8976.5975.7875.95408,932
10/13/201674.7975.6974.5675.38399,028
10/12/201674.6975.5774.5775.36328,621
10/11/201675.4875.4874.4974.60473,201
10/10/201675.4675.9575.4675.53373,708
10/7/201674.3175.4574.1675.17622,737
10/6/201673.7474.2673.3774.19493,407
10/5/201673.8974.3873.7174.05436,882
10/4/201674.5174.5473.2373.84533,370
10/3/201674.9175.4574.1074.46792,256
9/30/201675.0175.6474.5275.42636,891
9/29/201675.6076.0074.3774.54407,580
9/28/201675.4876.5075.1675.89328,398
9/27/201674.5475.2774.3375.27564,711
9/26/201674.3474.7374.3474.42499,607
9/23/201675.7975.9474.9574.96391,084
9/22/201675.9576.2175.6176.11357,143
9/21/201674.9975.5774.6375.57498,298
9/20/201675.0275.2974.6874.76390,785
9/19/201674.6675.5174.6474.76563,782
9/16/201675.3875.6974.4474.731,763,018
9/15/201674.9675.9174.8675.73423,662
9/14/201675.7076.0074.8174.93643,912
9/13/201676.4076.4075.5575.68874,772
9/12/201675.4577.0875.3976.78738,548
9/9/201676.9877.2675.5075.50720,105
9/8/201677.4377.7577.3677.44558,480
9/7/201677.4777.8577.0077.68395,069
9/6/201678.0678.0977.2977.81511,474
9/2/201677.7377.8977.0877.85366,726
9/1/201677.2777.5276.7077.26437,545
8/31/201677.1677.2676.6777.11543,099
8/30/201677.6377.6376.9677.35426,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center