|
Cincinnati Financ - [Ticker: CINF] | | Last Trade | 81.48 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.07 (+1.00%) | Open | 81.19 | High | 82.08 | Low | 81.00 | Volume | 346,207 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 70.70 x 300 - 70.72 x 900 | Former Close | 81.55 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CINF quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 971,300 | 42.96 | 44.27 | 42.61 | 43.78 | 00:00:00 | 2004-04-23 | 362,000 | 43.90 | 43.90 | 42.97 | 43.24 | 00:00:00 | 2004-04-26 | 263,200 | 43.20 | 43.40 | 42.92 | 43.04 | 00:00:00 | 2004-04-27 | 415,500 | 43.15 | 43.62 | 43.03 | 43.57 | 00:00:00 | 2004-04-28 | 558,900 | 41.50 | 41.52 | 41.01 | 41.16 | 00:00:00 | 2004-04-29 | 490,200 | 41.10 | 41.51 | 40.79 | 40.96 | 00:00:00 | 2004-04-30 | 300,600 | 40.91 | 41.17 | 40.66 | 40.83 | 00:00:00 | 2004-05-03 | 331,900 | 41.05 | 41.31 | 40.79 | 41.31 | 00:00:00 | 2004-05-04 | 448,600 | 41.11 | 41.46 | 40.78 | 41.02 | 00:00:00 | 2004-05-05 | 384,000 | 40.98 | 41.29 | 40.86 | 40.88 | 00:00:00 | 2004-05-06 | 242,900 | 40.81 | 40.96 | 40.30 | 40.78 | 00:00:00 | 2004-05-07 | 464,900 | 40.64 | 40.91 | 40.21 | 40.30 | 00:00:00 | 2004-05-10 | 771,300 | 39.94 | 40.54 | 39.80 | 40.35 | 00:00:00 | 2004-05-11 | 895,500 | 40.22 | 40.83 | 40.14 | 40.74 | 00:00:00 | 2004-05-12 | 520,800 | 41.02 | 41.12 | 40.39 | 41.12 | 00:00:00 | 2004-05-13 | 539,300 | 41.19 | 41.41 | 40.89 | 41.30 | 00:00:00 | 2004-05-14 | 456,200 | 41.41 | 41.71 | 41.00 | 41.50 | 00:00:00 | 2004-05-17 | 492,600 | 41.37 | 41.51 | 40.67 | 40.81 | 00:00:00 | 2004-05-18 | 645,200 | 41.02 | 41.42 | 40.89 | 41.42 | 00:00:00 | 2004-05-19 | 596,500 | 41.59 | 41.96 | 41.16 | 41.29 | 00:00:00 | 2004-05-20 | 469,500 | 41.40 | 41.54 | 41.17 | 41.54 | 00:00:00 | 2004-05-21 | 700,500 | 41.81 | 42.06 | 41.40 | 41.87 | 00:00:00 | 2004-05-24 | 333,400 | 42.00 | 42.03 | 41.53 | 41.60 | 00:00:00 | 2004-05-25 | 570,100 | 41.84 | 41.98 | 41.28 | 41.91 | 00:00:00 | 2004-05-26 | 329,500 | 41.82 | 42.38 | 41.77 | 42.24 | 00:00:00 | 2004-05-27 | 479,300 | 42.31 | 42.85 | 42.31 | 42.83 | 00:00:00 | 2004-05-28 | 349,500 | 42.88 | 42.91 | 42.50 | 42.75 | 00:00:00 | 2004-06-01 | 231,300 | 42.79 | 42.83 | 42.38 | 42.58 | 00:00:00 | 2004-06-02 | 483,800 | 42.81 | 43.43 | 42.62 | 43.33 | 00:00:00 | 2004-06-03 | 371,000 | 43.19 | 43.42 | 42.86 | 43.00 | 00:00:00 | 2004-06-04 | 241,400 | 43.16 | 43.49 | 42.93 | 43.20 | 00:00:00 | 2004-06-07 | 230,200 | 43.33 | 43.64 | 43.28 | 43.64 | 00:00:00 | 2004-06-08 | 246,300 | 43.65 | 43.81 | 43.40 | 43.81 | 00:00:00 | 2004-06-09 | 401,600 | 43.87 | 43.87 | 42.88 | 42.98 | 00:00:00 | 2004-06-10 | 304,000 | 43.04 | 43.43 | 42.96 | 43.43 | 00:00:00 | 2004-06-14 | 267,700 | 43.18 | 43.42 | 42.88 | 42.88 | 00:00:00 | 2004-06-15 | 359,700 | 42.95 | 43.23 | 42.76 | 42.84 | 00:00:00 | 2004-06-16 | 199,500 | 43.09 | 43.18 | 42.70 | 42.94 | 00:00:00 | 2004-06-17 | 323,400 | 42.56 | 43.12 | 42.37 | 42.98 | 00:00:00 | 2004-06-18 | 497,200 | 42.87 | 43.21 | 42.58 | 42.64 | 00:00:00 | 2004-06-21 | 227,000 | 42.77 | 42.93 | 42.43 | 42.45 | 00:00:00 | 2004-06-22 | 412,200 | 42.65 | 42.89 | 42.53 | 42.59 | 00:00:00 | 2004-06-23 | 365,900 | 42.40 | 42.46 | 41.98 | 42.22 | 00:00:00 | 2004-06-24 | 241,800 | 42.42 | 42.51 | 42.14 | 42.14 | 00:00:00 | 2004-06-25 | 327,200 | 42.24 | 42.65 | 42.08 | 42.57 | 00:00:00 | 2004-06-28 | 329,900 | 42.55 | 42.73 | 42.41 | 42.58 | 00:00:00 | 2004-06-29 | 272,200 | 42.74 | 42.84 | 42.41 | 42.74 | 00:00:00 | 2004-06-30 | 527,000 | 42.85 | 43.52 | 42.80 | 43.52 | 00:00:00 | 2004-07-01 | 420,000 | 43.66 | 43.72 | 43.04 | 43.38 | 00:00:00 | 2004-07-02 | 298,100 | 43.48 | 43.77 | 43.17 | 43.58 | 00:00:00 | 2004-07-06 | 246,500 | 43.60 | 43.62 | 43.25 | 43.44 | 00:00:00 | 2004-07-07 | 289,100 | 43.39 | 43.73 | 43.22 | 43.23 | 00:00:00 | 2004-07-08 | 591,500 | 43.20 | 43.56 | 42.87 | 42.97 | 00:00:00 | 2004-07-09 | 262,500 | 43.16 | 43.37 | 43.01 | 43.37 | 00:00:00 | 2004-07-12 | 387,200 | 43.54 | 43.79 | 43.36 | 43.68 | 00:00:00 | 2004-07-13 | 341,200 | 43.77 | 43.77 | 43.38 | 43.54 | 00:00:00 | 2004-07-14 | 349,600 | 43.38 | 43.50 | 42.89 | 43.10 | 00:00:00 | 2004-07-15 | 697,000 | 42.93 | 42.97 | 42.22 | 42.30 | 00:00:00 | 2004-07-16 | 327,900 | 42.55 | 42.63 | 42.13 | 42.19 | 00:00:00 | 2004-07-19 | 210,100 | 42.39 | 42.65 | 42.20 | 42.56 | 00:00:00 | 2004-07-20 | 403,300 | 42.53 | 42.70 | 41.91 | 42.37 | 00:00:00 | 2004-07-21 | 351,200 | 42.13 | 42.53 | 41.75 | 41.76 | 00:00:00 | 2004-07-22 | 269,100 | 41.70 | 41.94 | 41.05 | 41.32 | 00:00:00 | 2004-07-23 | 507,300 | 41.27 | 41.35 | 40.45 | 40.47 | 00:00:00 | 2004-07-26 | 505,400 | 40.45 | 40.82 | 40.28 | 40.35 | 00:00:00 | 2004-07-27 | 378,700 | 40.27 | 40.50 | 40.22 | 40.22 | 00:00:00 | 2004-07-28 | 521,600 | 40.17 | 40.46 | 39.76 | 39.97 | 00:00:00 | 2004-07-29 | 737,000 | 40.13 | 40.23 | 39.91 | 39.91 | 00:00:00 | 2004-07-30 | 411,000 | 39.95 | 40.06 | 39.75 | 39.88 | 00:00:00 | 2004-08-02 | 514,000 | 39.89 | 39.99 | 39.45 | 39.93 | 00:00:00 | 2004-08-03 | 470,600 | 39.74 | 40.20 | 39.61 | 40.13 | 00:00:00 | 2004-08-04 | 392,800 | 40.12 | 40.53 | 39.79 | 40.37 | 00:00:00 | 2004-08-05 | 341,200 | 40.23 | 40.41 | 39.70 | 39.76 | 00:00:00 | 2004-08-06 | 376,500 | 39.63 | 39.71 | 39.33 | 39.49 | 00:00:00 | 2004-08-09 | 426,400 | 39.59 | 39.76 | 39.40 | 39.72 | 00:00:00 | 2004-08-10 | 266,400 | 39.81 | 40.11 | 39.60 | 40.09 | 00:00:00 | 2004-08-11 | 382,100 | 40.00 | 40.34 | 39.72 | 40.29 | 00:00:00 | 2004-08-12 | 215,800 | 40.45 | 40.45 | 39.88 | 40.05 | 00:00:00 | 2004-08-13 | 287,300 | 40.12 | 40.19 | 39.60 | 39.77 | 00:00:00 | 2004-08-16 | 354,600 | 39.61 | 40.50 | 39.60 | 40.28 | 00:00:00 | 2004-08-17 | 309,500 | 40.09 | 40.24 | 39.95 | 40.16 | 00:00:00 | 2004-08-18 | 379,700 | 40.30 | 40.41 | 39.96 | 40.14 | 00:00:00 | 2004-08-19 | 298,900 | 39.99 | 40.27 | 39.88 | 40.01 | 00:00:00 | 2004-08-20 | 278,800 | 40.06 | 40.06 | 39.81 | 39.94 | 00:00:00 | 2004-08-23 | 292,300 | 40.05 | 40.23 | 39.84 | 40.06 | 00:00:00 | 2004-08-24 | 312,200 | 40.05 | 40.16 | 39.87 | 40.07 | 00:00:00 | 2004-08-25 | 361,700 | 40.09 | 40.35 | 39.88 | 40.35 | 00:00:00 | 2004-08-26 | 170,500 | 40.19 | 40.37 | 40.04 | 40.29 | 00:00:00 | 2004-08-27 | 174,600 | 40.34 | 40.36 | 40.09 | 40.22 | 00:00:00 | 2004-08-30 | 257,100 | 40.04 | 40.31 | 39.87 | 39.94 | 00:00:00 | 2004-08-31 | 658,800 | 40.00 | 40.37 | 39.87 | 40.35 | 00:00:00 | 2004-09-01 | 325,200 | 40.16 | 40.51 | 40.03 | 40.51 | 00:00:00 | 2004-09-02 | 210,200 | 40.54 | 41.14 | 40.14 | 41.10 | 00:00:00 | 2004-09-03 | 350,500 | 40.65 | 41.33 | 40.36 | 40.99 | 00:00:00 | 2004-09-07 | 627,200 | 41.24 | 41.27 | 40.96 | 40.99 | 00:00:00 | 2004-09-08 | 451,200 | 40.89 | 41.15 | 40.87 | 40.96 | 00:00:00 | 2004-09-09 | 394,300 | 41.05 | 41.06 | 40.68 | 40.83 | 00:00:00 | 2004-09-10 | 550,000 | 40.83 | 40.91 | 40.42 | 40.45 | 00:00:00 | 2004-09-13 | 448,100 | 40.59 | 40.62 | 40.40 | 40.52 | 00:00:00 | 2004-09-14 | 483,100 | 40.54 | 40.69 | 40.30 | 40.41 | 00:00:00 | 2004-09-15 | 501,300 | 40.44 | 40.61 | 40.28 | 40.53 | 00:00:00 | 2004-09-16 | 246,000 | 40.34 | 40.83 | 40.34 | 40.62 | 00:00:00 | 2004-09-17 | 484,200 | 40.84 | 41.07 | 40.63 | 40.98 | 00:00:00 | 2004-09-20 | 271,000 | 41.01 | 41.11 | 40.58 | 40.85 | 00:00:00 | 2004-09-21 | 423,800 | 40.66 | 41.03 | 40.64 | 41.03 | 00:00:00 | 2004-09-22 | 344,000 | 40.66 | 40.91 | 40.24 | 40.53 | 00:00:00 | 2004-09-23 | 458,400 | 40.63 | 40.86 | 40.45 | 40.76 | 00:00:00 | 2004-09-24 | 445,500 | 40.80 | 41.20 | 40.66 | 41.08 | 00:00:00 | 2004-09-27 | 384,500 | 41.18 | 41.23 | 40.75 | 40.76 | 00:00:00 | 2004-09-28 | 342,500 | 40.63 | 41.00 | 40.56 | 40.80 | 00:00:00 | 2004-09-29 | 346,000 | 40.77 | 40.77 | 40.46 | 40.55 | 00:00:00 | 2004-09-30 | 715,900 | 40.64 | 41.23 | 40.49 | 41.22 | 00:00:00 | 2004-10-01 | 613,400 | 41.18 | 41.65 | 40.78 | 41.63 | 00:00:00 | 2004-10-04 | 310,400 | 41.69 | 41.70 | 41.47 | 41.60 | 00:00:00 | 2004-10-05 | 371,800 | 41.62 | 41.65 | 40.99 | 41.06 | 00:00:00 | 2004-10-06 | 247,700 | 41.16 | 41.30 | 40.92 | 41.28 | 00:00:00 | 2004-10-07 | 394,000 | 41.15 | 41.19 | 40.67 | 40.73 | 00:00:00 | 2004-10-08 | 309,700 | 40.71 | 40.86 | 40.50 | 40.53 | 00:00:00 | 2004-10-11 | 334,700 | 40.26 | 40.78 | 40.12 | 40.66 | 00:00:00 | 2004-10-12 | 381,600 | 40.64 | 40.64 | 40.39 | 40.55 | 00:00:00 | 2004-10-13 | 314,300 | 40.50 | 40.70 | 40.11 | 40.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|