CINCINNATI FINANCIAL CORP $49.66

up +0.32


17/5/2013 05:17 PM  |  NASDAQ : CINF  |  Industries : Finance and Insurance / Insurance Carriers
Type:

CINF historical data

Date Open High Low Close Volume
5/17/2013 49.41 49.84 49.41 49.66 6878
5/16/2013 50.38 50.49 49.31 49.34 13638
5/15/2013 49.98 50.41 49.98 50.35 6321
5/14/2013 49.61 50.60 49.50 50.22 11472
5/13/2013 49.13 49.60 48.90 49.50 3743
5/10/2013 49.14 49.31 48.97 49.31 3735
5/9/2013 49.40 49.53 48.94 49.11 3837
5/8/2013 49.22 49.47 49.17 49.47 5391
5/7/2013 49.38 49.47 49.22 49.31 5703
5/6/2013 49.39 49.72 49.13 49.40 5245
5/3/2013 49.21 49.38 49.06 49.26 6502
5/2/2013 48.47 48.74 48.31 48.72 3814
5/1/2013 48.66 49.04 48.30 48.35 4645
4/30/2013 48.13 48.96 48.09 48.91 7081
4/29/2013 48.15 48.40 47.96 48.29 5533
4/26/2013 49.02 49.14 47.88 48.10 6988
4/25/2013 49.28 49.34 48.79 48.90 4155
4/24/2013 48.65 49.00 48.63 48.94 5143
4/23/2013 48.35 48.79 48.23 48.67 6275
4/22/2013 47.70 48.09 47.34 47.98 3672
4/19/2013 47.11 47.90 46.81 47.68 18315
4/18/2013 47.81 47.81 46.67 46.81 7465
4/17/2013 48.33 48.47 47.44 47.65 8903
4/16/2013 48.28 48.82 48.15 48.77 5606
4/15/2013 48.72 49.25 48.04 48.05 9289
4/12/2013 48.93 49.21 48.72 48.80 6372
4/11/2013 48.33 49.11 48.29 49.03 7457
4/10/2013 47.70 48.39 47.40 48.36 7576
4/9/2013 47.71 47.85 47.33 47.66 6724
4/8/2013 47.38 47.80 47.15 47.79 3860
4/5/2013 46.99 47.40 46.77 47.36 5887
4/4/2013 47.57 47.85 47.23 47.55 4769
4/3/2013 47.65 47.69 47.22 47.43 8109
4/2/2013 47.28 47.54 47.10 47.53 6422
4/1/2013 47.35 47.36 46.86 47.12 3846
3/28/2013 46.90 47.28 46.82 47.22 6739
3/27/2013 46.71 46.93 46.53 46.89 3580
3/26/2013 46.52 46.96 46.42 46.95 4477
3/25/2013 46.71 46.88 46.22 46.41 4766
3/22/2013 46.38 46.55 45.61 46.36 3287
3/21/2013 46.27 46.55 46.08 46.20 4700
3/20/2013 46.40 46.73 46.23 46.51 5498
3/19/2013 46.35 46.43 45.82 46.18 4339
3/18/2013 45.86 46.70 45.80 46.17 6940
3/15/2013 46.98 47.19 46.90 46.98 11771
3/14/2013 47.20 47.35 47.11 47.16 6831
3/13/2013 46.67 47.04 46.60 46.99 4843
3/12/2013 46.61 46.71 46.44 46.65 4109
3/11/2013 46.36 46.54 46.21 46.53 2875
3/8/2013 46.59 46.60 46.12 46.33 4235
3/7/2013 46.16 46.43 46.02 46.31 5372
3/6/2013 46.02 46.21 45.81 46.07 7459
3/5/2013 45.42 45.81 45.37 45.79 12005
3/4/2013 44.96 45.27 44.93 45.24 10063
3/1/2013 44.92 45.17 44.40 45.16 6042
2/28/2013 45.10 45.21 44.91 45.01 7426
2/27/2013 44.52 45.02 44.52 44.99 5203
2/26/2013 44.19 44.67 44.10 44.62 6326
2/25/2013 45.14 45.23 43.90 43.92 6833
2/22/2013 44.86 45.04 44.70 45.00 5034
2/21/2013 44.62 44.83 44.33 44.56 6744
2/20/2013 44.81 45.02 44.49 44.51 7392
2/19/2013 44.99 45.10 44.92 45.06 9470
2/15/2013 44.70 44.84 44.55 44.84 10417
2/14/2013 44.59 44.80 44.57 44.69 6801
2/13/2013 44.59 44.71 44.53 44.71 5615
2/12/2013 44.54 44.67 44.40 44.62 6588
2/11/2013 44.51 44.70 44.37 44.60 5458
2/8/2013 44.50 44.72 44.21 44.61 6290
2/7/2013 46.88 47.25 44.36 44.40 11932
2/6/2013 43.31 43.99 43.31 43.95 7193
2/5/2013 43.63 43.72 43.41 43.53 5798
2/4/2013 43.36 43.47 43.03 43.33 8166
2/1/2013 42.76 43.50 42.65 43.50 7364
1/31/2013 42.53 42.73 42.41 42.44 6713
1/30/2013 42.65 42.85 42.39 42.51 4986
1/29/2013 42.12 42.78 42.12 42.69 5919
1/28/2013 42.76 42.80 42.25 42.28 5969
1/25/2013 42.51 42.83 42.33 42.78 5632
1/24/2013 42.43 42.77 42.32 42.52 4218
1/23/2013 42.33 42.38 42.07 42.36 4259
1/22/2013 41.70 45.46 41.62 42.42 8821
1/18/2013 41.32 41.66 40.93 41.62 19817
1/17/2013 41.12 41.42 40.95 41.27 5215
1/16/2013 40.80 41.16 40.72 41.02 5054
1/15/2013 41.16 41.21 40.80 41.04 11038
1/14/2013 41.22 41.28 41.02 41.21 6780
1/11/2013 41.26 41.30 40.97 41.26 5110
1/10/2013 40.92 41.21 40.74 41.20 7929
1/9/2013 40.20 40.78 40.05 40.73 6139
1/8/2013 40.15 40.36 40.01 40.29 10789
1/7/2013 40.25 40.52 40.19 40.30 10605
1/4/2013 40.02 40.40 39.86 40.34 7374
1/3/2013 39.95 39.98 39.73 39.87 6330
1/2/2013 39.91 39.91 39.60 39.87 7784
12/31/2012 38.64 39.17 38.41 39.16 10680
12/28/2012 38.89 39.04 38.56 38.56 7790
12/27/2012 39.35 39.49 38.58 39.09 9177
12/26/2012 39.47 39.63 39.15 39.29 5778
12/24/2012 39.55 39.79 39.40 39.48 3324
Marketplace
Trading Center