$52.79 -0.39 (%) Cincinnati Financial Corp - NASDAQ

Aug. 28, 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
8/28/201552.7652.9352.4352.79807,486
8/27/201552.7253.3052.2053.181,019,743
8/26/201552.1953.5550.9152.181,230,897
8/25/201552.5153.2950.8750.911,657,436
8/24/201550.6353.0749.7251.272,070,456
8/21/201555.2555.4153.8453.861,174,138
8/20/201555.9956.1655.5655.57613,067
8/19/201556.6856.9456.1756.42554,340
8/18/201556.5756.9356.5456.89536,309
8/17/201556.5756.7956.0456.58574,194
8/14/201556.3356.6456.0456.64470,673
8/13/201556.1356.5255.8756.28541,787
8/12/201555.7356.2655.2956.23784,560
8/11/201555.4356.0355.1055.96567,084
8/10/201555.8355.9755.7055.84541,943
8/7/201555.2855.3654.9755.33465,230
8/6/201555.6955.6955.0555.25425,570
8/5/201556.0056.0055.4455.55438,431
8/4/201555.2555.6455.0255.43596,330
8/3/201554.7455.3754.7455.35646,278
7/31/201555.5055.8155.1355.212,113,651
7/30/201554.0955.4053.9055.27962,198
7/29/201553.5554.2753.1754.161,433,517
7/28/201553.2253.2252.7753.101,013,726
7/27/201553.0653.4452.7752.94653,587
7/24/201553.3753.4452.8353.061,061,237
7/23/201553.6753.7853.2253.32422,422
7/22/201553.5353.9053.5053.72303,680
7/21/201553.5853.8953.3153.55479,774
7/20/201553.8653.9753.4053.58412,363
7/17/201553.7753.8453.4553.56486,824
7/16/201553.8453.9853.6253.88462,296
7/15/201553.5153.7053.0853.57988,151
7/14/201553.9954.2953.9654.17375,011
7/13/201553.9654.1953.7154.11467,030
7/10/201553.6153.7753.2353.66406,511
7/9/201553.2753.2752.7052.97606,395
7/8/201552.4952.9952.4052.67889,118
7/7/201552.2352.8251.9152.81566,732
7/6/201552.0252.5251.8452.34470,011
7/2/201552.7052.8452.2152.40577,696
7/1/201551.1852.5750.7352.541,493,466
6/30/201550.0250.4649.8750.18733,549
6/29/201550.3150.5949.7449.75718,411
6/26/201550.5551.0550.4350.91551,148
6/25/201551.1651.1850.4750.47437,356
6/24/201551.4451.5050.9550.96486,450
6/23/201551.3951.5751.2851.56348,007
6/22/201551.4351.7051.3251.39519,621
6/19/201551.6151.6951.1751.171,101,290
6/18/201551.2151.7851.1251.65806,282
6/17/201551.0351.1350.6850.91636,037
6/16/201550.1850.9250.1850.86554,345
6/15/201550.3350.7050.1750.36595,885
6/12/201551.6051.6051.1351.22435,910
6/11/201551.2351.6851.1051.65547,664
6/10/201550.4151.2650.2951.18410,593
6/9/201550.0050.4649.9050.18421,821
6/8/201550.3950.5950.1150.12406,175
6/5/201550.6651.0050.4450.53389,003
6/4/201550.9951.0550.5250.56428,846
6/3/201550.8451.2850.6351.17479,477
6/2/201550.3150.7850.2550.68677,819
6/1/201550.7251.4250.3250.49388,042
5/29/201551.0651.1150.5850.58382,215
5/28/201550.9851.1850.7651.11320,071
5/27/201550.6251.0450.5150.97398,957
5/26/201550.8050.9450.4550.49387,751
5/22/201551.3751.4350.9250.94257,331
5/21/201551.2551.4451.1751.24305,684
5/20/201551.4751.4951.2051.36308,131
5/19/201551.4051.4651.1351.41384,453
5/18/201550.8751.2950.7051.23208,836
5/15/201551.1451.2850.7250.87492,210
5/14/201550.8051.1550.5951.13326,160
5/13/201550.8951.1850.5750.61526,193
5/12/201551.0651.1550.6350.79510,835
5/11/201551.4851.4951.0551.13557,729
5/8/201551.3551.6651.1951.48438,674
5/7/201550.7051.2750.6050.96406,336
5/6/201550.9251.1050.4650.79398,227
5/5/201551.0951.5250.8550.92529,205
5/4/201550.8451.3450.7551.29627,449
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!