Cincinnati Financial Corp $48.91

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : CINF  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CINF historical data

Date Open High Low Close Volume
4/22/201448.5748.9648.2548.91654,338
4/21/201448.6948.8748.4948.68547,170
4/17/201448.8149.0448.5948.772,604,550
4/16/201448.5448.9048.2948.81644,917
4/15/201447.7048.2847.4248.16749,722
4/14/201447.6847.8447.3647.72656,592
4/11/201447.2947.5347.0047.11790,484
4/10/201447.9548.4447.5247.53724,707
4/9/201447.5747.9347.3747.85465,498
4/8/201447.3447.6047.0047.50687,345
4/7/201448.2148.4947.4547.48796,565
4/4/201448.4548.6948.1348.19920,682
4/3/201448.0948.5047.9048.25507,285
4/2/201447.6848.2247.6148.14680,246
4/1/201447.6648.1847.3047.831,245,550
3/31/201447.7848.7047.7848.661,076,580
3/28/201447.9048.3147.8748.25757,110
3/27/201447.8447.9647.5547.85662,567
3/26/201448.1048.3547.9848.01454,818
3/25/201448.1948.3147.7447.95318,072
3/24/201447.9948.1647.7847.98536,807
3/21/201447.9948.1047.4547.921,594,530
3/20/201446.9347.6246.6647.58419,605
3/19/201447.4347.5046.9547.07384,707
3/18/201447.0447.5246.9747.42345,810
3/17/201447.1747.3146.7647.01856,189
3/14/201447.1847.6047.1547.30559,466
3/13/201447.9047.9547.1747.18586,140
3/12/201447.2747.6647.1247.63388,601
3/11/201447.7147.8447.2947.43504,047
3/10/201447.7047.8347.5047.67466,032
3/7/201447.8247.9947.5847.84548,117
3/6/201447.1047.8047.0747.65637,139
3/5/201447.0947.1746.8947.09415,787
3/4/201446.8547.2146.7947.12723,376
3/3/201446.6846.7346.2446.46410,997
2/28/201446.7047.1046.5146.88569,164
2/27/201446.4246.7346.2446.65456,748
2/26/201446.5646.6246.2846.46452,824
2/25/201446.7347.1746.4246.54371,998
2/24/201446.7747.0346.6346.65632,434
2/21/201446.9346.9746.5046.75489,319
2/20/201446.6646.8646.3246.79482,985
2/19/201446.9647.1046.5146.56753,363
2/18/201446.8847.3046.8347.17642,148
2/14/201446.7547.0046.6147.00615,837
2/13/201446.1546.9346.0146.92698,744
2/12/201446.4746.6746.2546.51710,389
2/11/201445.8046.4845.6946.32852,672
2/10/201445.6345.7845.2245.78945,603
2/7/201445.2345.7344.9045.731,381,350
2/6/201446.5046.6845.0845.211,464,380
2/5/201447.0747.4346.9447.10791,233
2/4/201447.6947.8247.0747.251,142,840
2/3/201448.5548.7047.4847.61989,406
1/31/201448.3248.8547.9648.45913,892
1/30/201449.0349.2648.7949.23408,736
1/29/201448.8349.1448.5848.61533,144
1/28/201448.8249.3148.7849.26630,747
1/27/201448.6049.1447.5248.77893,028
1/24/201449.7049.8448.8048.81903,487
1/23/201450.5450.7549.9750.14930,309
1/22/201450.6950.7950.4250.70676,849
1/21/201450.9050.9950.2550.48890,712
1/17/201450.4850.6050.2150.521,408,120
1/16/201450.5950.7550.3550.51527,985
1/15/201451.0651.1250.6250.87510,835
1/14/201450.5450.8950.4650.80342,383
1/13/201450.9951.2450.4050.51804,359
1/10/201451.4151.4951.0451.15543,625
1/9/201450.9051.1850.8351.11569,713
1/8/201451.0751.0750.6450.891,036,570
1/7/201451.0251.3150.9251.05530,374
1/6/201451.1851.3950.8551.00554,136
1/3/201451.5051.6751.0151.13415,547
1/2/201452.1552.1951.2551.45541,030
12/31/201352.4352.5052.2052.37331,463
12/30/201351.9652.3051.9052.25399,155
12/27/201352.3252.4751.9651.98344,333
12/26/201353.7453.7452.2052.38362,787
12/24/201352.0852.2651.9752.22263,080
12/23/201352.1652.5252.0252.05764,334
12/20/201351.5252.0751.4452.011,118,860
12/19/201351.3551.5351.1951.40446,035
12/18/201350.7351.5350.3751.52757,908
12/17/201350.8550.8750.5150.67456,106
12/16/201351.0051.1050.7250.83568,120
12/13/201351.4751.7451.2051.22408,042
12/12/201351.3051.5351.2351.33413,349
12/11/201351.9552.2551.3251.39473,625
12/10/201352.2052.3051.8252.02553,413
12/9/201352.5352.5351.9852.24572,639
12/6/201351.9952.2851.7152.28516,924
12/5/201351.7551.8651.1851.39438,673
12/4/201351.5952.0651.1451.68445,380
12/3/201351.8852.1151.3351.86852,866
12/2/201352.4152.4851.9952.15638,394
11/29/201352.9853.0952.3552.41295,002
11/27/201352.7953.1452.6152.95567,041
11/26/201352.6152.9352.6152.69687,761
Trading Center