$51.58 +0.07 (%) Cincinnati Financial Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/201451.5951.9551.3951.581,451,921
12/18/201450.9051.5350.9051.51701,094
12/17/201450.3150.8749.8750.74555,424
12/16/201449.9550.7649.7350.02506,121
12/15/201450.6850.9149.6850.03602,502
12/12/201451.4851.8950.8850.89529,279
12/11/201451.8352.4451.4851.87487,377
12/10/201451.9052.3051.5251.54575,291
12/9/201451.9652.2451.7052.12584,240
12/8/201451.3052.2651.1252.24693,519
12/5/201451.4551.8551.4051.53316,019
12/4/201451.2451.4551.1951.40513,523
12/3/201451.4251.5951.2051.37452,665
12/2/201450.7451.3350.7451.28410,395
12/1/201450.7551.0550.6750.81419,035
11/28/201451.0051.3450.8850.95229,164
11/26/201450.5050.8850.3750.88407,642
11/25/201451.2551.5050.3450.461,300,136
11/24/201451.8951.8951.2451.31464,953
11/21/201451.3351.3350.8751.09521,552
11/20/201450.6751.0450.6750.90548,539
11/19/201450.8250.9550.4350.78764,691
11/18/201450.9951.3350.7850.96500,052
11/17/201450.8051.0450.7250.98347,768
11/14/201451.2351.4850.9151.04315,943
11/13/201451.3951.6751.1751.37327,610
11/12/201451.0951.3950.8251.27370,050
11/11/201451.3451.4351.0051.18453,300
11/10/201451.1851.4351.1151.43316,717
11/7/201451.1051.2950.8651.11527,932
11/6/201451.1051.2250.7651.18309,238
11/5/201451.1251.1250.7651.11507,311
11/4/201450.5650.9450.5050.91522,792
11/3/201449.7050.7749.7050.60695,692
10/31/201450.4950.6250.1450.47834,065
10/30/201449.4350.0249.1049.92472,739
10/29/201449.2449.6048.9549.44777,397
10/28/201449.1149.3348.9549.31497,262
10/27/201448.5249.0548.4149.01405,793
10/24/201448.3148.7748.2748.74529,032
10/23/201448.6048.7148.2248.30519,075
10/22/201448.2548.5748.0848.12574,540
10/21/201447.3948.2747.3648.21682,269
10/20/201446.6047.1546.5647.15597,123
10/17/201446.3946.9046.0246.811,632,653
10/16/201445.4646.2445.1246.08608,147
10/15/201446.2746.3345.0946.11857,544
10/14/201446.4646.9646.4146.59897,697
10/13/201446.8347.1546.3946.41626,679
10/10/201446.7047.4046.5646.75677,263
10/9/201447.5347.6946.6446.69728,083
10/8/201446.8647.6346.5547.59567,048
10/7/201447.1547.3546.7746.77584,875
10/6/201447.7948.0547.3147.46416,848
10/3/201447.1747.6746.9247.63630,987
10/2/201446.5347.0346.4146.84491,871
10/1/201446.9147.0246.5446.62572,057
9/30/201447.3247.7746.9347.05598,920
9/29/201448.6948.6946.8247.33523,794
9/26/201447.0847.4146.8047.22391,222
9/25/201447.5847.7546.9546.97738,298
9/24/201447.4547.8347.3447.76510,592
9/23/201447.9848.0647.3747.37451,066
9/22/201448.3348.6248.0148.07425,585
9/19/201448.4348.5448.0448.381,172,552
9/18/201448.0248.3747.9348.23368,929
9/17/201448.1248.1947.8347.99321,935
9/16/201447.7448.1147.6947.94463,088
9/15/201447.6848.0547.4847.91409,286
9/12/201448.2448.2947.9548.04480,738
9/11/201447.9548.3047.9548.25379,858
9/10/201448.1148.3547.9748.15297,623
9/9/201448.3648.4748.0048.06339,707
9/8/201448.6448.8648.1848.49517,725
9/5/201448.1248.6848.0948.66608,368
9/4/201448.1248.3848.0148.15531,018
9/3/201448.5148.5948.0448.06817,113
9/2/201448.2848.5548.1548.28497,372
8/29/201448.2348.2847.9748.09873,761
8/28/201448.2348.3948.1548.23551,910
8/27/201448.4348.6148.3848.46481,769
8/26/201448.6248.8148.5048.52352,692
8/25/201448.5548.6948.2648.62352,175
8/22/201448.6148.6448.2348.24368,961
8/21/201448.1048.5747.9048.55457,713
8/20/201447.8548.3247.8548.09368,243
8/19/201447.9548.0447.7948.01295,684
8/18/201448.0348.3547.8047.92452,767
8/15/201447.8948.0447.4747.84618,235
8/14/201447.4547.8347.3947.82319,889
8/13/201447.4047.5047.1347.36519,427
8/12/201447.0247.3846.8947.18310,518
8/11/201447.1247.2246.8047.03341,847
8/8/201446.5446.9246.2646.90309,322
8/7/201446.7946.8446.2746.32456,112
8/6/201446.1646.6846.0446.53373,987
8/5/201446.4046.6346.0446.24564,727
8/4/201446.0346.4945.8046.47702,898
8/1/201445.8246.2345.6945.921,428,221
7/31/201446.3246.8345.7946.021,280,876
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center