Cincinnati Financial Corp $48.59

up +0.10


22/7/2014 09:30 AM  |  NASDAQ : CINF  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CINF historical data

Date Open High Low Close Volume
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
5/9/201449.2749.2748.8049.13390,065
5/8/201449.1749.5849.0149.21479,201
5/7/201448.7149.3448.4249.32520,682
5/6/201448.7948.9348.4748.67624,008
5/5/201448.7649.1648.6249.02456,060
5/2/201449.0249.4748.8449.09625,423
5/1/201448.8049.0248.5448.99526,531
4/30/201448.2548.7648.0148.72778,514
4/29/201448.3148.6648.2248.34498,598
4/28/201448.1148.5747.7748.26712,820
4/25/201449.2649.2647.7548.001,128,570
4/24/201449.5049.7349.2849.71701,319
4/23/201449.0149.3948.9749.36575,886
4/22/201448.5748.9648.2548.91654,338
4/21/201448.6948.8748.4948.68547,170
4/17/201448.8149.0448.5948.772,604,551
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
3/31/201447.7848.7047.7848.661,076,583
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
3/21/201447.9948.1047.4547.921,594,532
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
Trading Center