|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 314,300 | 40.50 | 40.70 | 40.11 | 40.27 | 00:00:00 | | 2004-10-14 | 803,100 | 40.32 | 40.38 | 38.92 | 39.34 | 00:00:00 | | 2004-10-15 | 861,100 | 39.56 | 39.69 | 38.40 | 39.47 | 00:00:00 | | 2004-10-18 | 458,600 | 39.11 | 39.94 | 39.11 | 39.63 | 00:00:00 | | 2004-10-19 | 492,200 | 39.71 | 39.73 | 38.67 | 38.80 | 00:00:00 | | 2004-10-20 | 472,200 | 39.01 | 39.22 | 38.41 | 39.12 | 00:00:00 | | 2004-10-21 | 392,800 | 38.50 | 39.25 | 38.43 | 38.87 | 00:00:00 | | 2004-10-22 | 382,200 | 39.13 | 39.68 | 39.00 | 39.19 | 00:00:00 | | 2004-10-25 | 494,400 | 38.91 | 39.72 | 38.63 | 39.70 | 00:00:00 | | 2004-10-26 | 730,900 | 39.78 | 41.33 | 39.66 | 41.33 | 00:00:00 | | 2004-10-27 | 291,700 | 41.38 | 41.70 | 40.89 | 41.58 | 00:00:00 | | 2004-10-28 | 313,600 | 41.23 | 41.97 | 40.88 | 41.92 | 00:00:00 | | 2004-10-29 | 940,800 | 41.89 | 42.00 | 41.65 | 41.75 | 00:00:00 | | 2004-11-01 | 209,900 | 41.84 | 42.04 | 41.71 | 42.00 | 00:00:00 | | 2004-11-02 | 362,700 | 42.10 | 42.54 | 41.97 | 42.36 | 00:00:00 | | 2004-11-03 | 625,300 | 42.38 | 42.73 | 41.93 | 42.44 | 00:00:00 | | 2004-11-04 | 536,500 | 41.09 | 42.61 | 40.82 | 42.55 | 00:00:00 | | 2004-11-05 | 383,900 | 42.41 | 42.76 | 42.01 | 42.68 | 00:00:00 | | 2004-11-08 | 277,300 | 42.60 | 43.00 | 42.47 | 42.82 | 00:00:00 | | 2004-11-09 | 423,800 | 42.93 | 43.15 | 42.81 | 42.90 | 00:00:00 | | 2004-11-10 | 253,800 | 43.01 | 43.37 | 42.90 | 43.20 | 00:00:00 | | 2004-11-11 | 315,700 | 43.14 | 43.41 | 43.01 | 43.33 | 00:00:00 | | 2004-11-12 | 356,700 | 43.41 | 43.46 | 42.77 | 43.45 | 00:00:00 | | 2004-11-15 | 455,100 | 43.53 | 43.85 | 43.31 | 43.74 | 00:00:00 | | 2004-11-16 | 372,500 | 43.85 | 43.98 | 43.73 | 43.76 | 00:00:00 | | 2004-11-17 | 376,600 | 43.90 | 44.38 | 43.76 | 43.97 | 00:00:00 | | 2004-11-18 | 389,100 | 44.22 | 44.34 | 43.81 | 43.98 | 00:00:00 | | 2004-11-19 | 353,700 | 44.12 | 44.24 | 43.59 | 43.77 | 00:00:00 | | 2004-11-22 | 258,500 | 43.90 | 44.24 | 43.76 | 44.15 | 00:00:00 | | 2004-11-23 | 385,700 | 44.30 | 44.32 | 43.64 | 44.14 | 00:00:00 | | 2004-11-24 | 443,700 | 44.30 | 44.59 | 44.11 | 44.31 | 00:00:00 | | 2004-11-26 | 132,300 | 44.47 | 44.82 | 44.32 | 44.72 | 00:00:00 | | 2004-11-29 | 366,800 | 44.89 | 44.95 | 44.49 | 44.78 | 00:00:00 | | 2004-11-30 | 361,500 | 44.91 | 45.12 | 44.42 | 44.80 | 00:00:00 | | 2004-12-01 | 519,600 | 45.04 | 45.59 | 44.71 | 45.48 | 00:00:00 | | 2004-12-02 | 436,000 | 45.40 | 45.70 | 45.06 | 45.51 | 00:00:00 | | 2004-12-03 | 773,500 | 44.50 | 44.78 | 44.19 | 44.32 | 00:00:00 | | 2004-12-06 | 290,800 | 44.40 | 44.65 | 44.01 | 44.62 | 00:00:00 | | 2004-12-07 | 321,300 | 44.57 | 44.76 | 44.03 | 44.03 | 00:00:00 | | 2004-12-08 | 507,800 | 44.58 | 44.58 | 43.60 | 44.15 | 00:00:00 | | 2004-12-09 | 317,200 | 43.81 | 44.27 | 43.61 | 44.20 | 00:00:00 | | 2004-12-10 | 354,500 | 44.32 | 44.46 | 43.77 | 44.40 | 00:00:00 | | 2004-12-13 | 340,100 | 44.60 | 44.65 | 44.16 | 44.58 | 00:00:00 | | 2004-12-14 | 391,000 | 44.25 | 44.56 | 44.17 | 44.54 | 00:00:00 | | 2004-12-15 | 464,100 | 44.31 | 44.89 | 44.25 | 44.88 | 00:00:00 | | 2004-12-16 | 374,700 | 44.75 | 44.86 | 44.11 | 44.28 | 00:00:00 | | 2004-12-17 | 1,037,900 | 43.52 | 44.45 | 43.52 | 43.78 | 00:00:00 | | 2004-12-20 | 400,200 | 43.82 | 44.03 | 43.51 | 43.77 | 00:00:00 | | 2004-12-21 | 353,300 | 43.92 | 44.10 | 43.60 | 43.95 | 00:00:00 | | 2004-12-22 | 328,900 | 44.06 | 44.35 | 43.80 | 44.02 | 00:00:00 | | 2004-12-23 | 156,200 | 43.91 | 44.17 | 43.80 | 43.87 | 00:00:00 | | 2004-12-27 | 241,900 | 43.85 | 44.11 | 43.56 | 43.72 | 00:00:00 | | 2004-12-28 | 158,000 | 43.65 | 44.11 | 43.65 | 44.11 | 00:00:00 | | 2004-12-29 | 184,900 | 44.23 | 44.35 | 44.07 | 44.22 | 00:00:00 | | 2004-12-30 | 182,800 | 44.37 | 44.38 | 44.10 | 44.27 | 00:00:00 | | 2004-12-31 | 262,700 | 43.77 | 44.50 | 43.77 | 44.26 | 00:00:00 | | 2005-01-03 | 471,200 | 44.54 | 44.64 | 44.17 | 44.45 | 00:00:00 | | 2005-01-04 | 367,400 | 44.57 | 44.59 | 43.78 | 43.78 | 00:00:00 | | 2005-01-05 | 708,200 | 44.77 | 45.20 | 44.30 | 44.60 | 00:00:00 | | 2005-01-06 | 354,700 | 45.07 | 45.13 | 44.41 | 44.92 | 00:00:00 | | 2005-01-07 | 310,600 | 45.42 | 45.61 | 44.64 | 44.71 | 00:00:00 | | 2005-01-10 | 298,100 | 44.98 | 45.10 | 44.59 | 44.75 | 00:00:00 | | 2005-01-11 | 420,100 | 44.79 | 45.01 | 44.38 | 44.45 | 00:00:00 | | 2005-01-12 | 550,300 | 45.04 | 45.10 | 43.78 | 44.17 | 00:00:00 | | 2005-01-13 | 397,100 | 44.50 | 44.71 | 43.77 | 43.87 | 00:00:00 | | 2005-01-14 | 333,800 | 44.51 | 44.51 | 43.93 | 44.16 | 00:00:00 | | 2005-01-18 | 335,900 | 44.47 | 44.90 | 44.05 | 44.80 | 00:00:00 | | 2005-01-19 | 300,300 | 44.80 | 44.97 | 44.55 | 44.55 | 00:00:00 | | 2005-01-20 | 357,300 | 44.71 | 44.78 | 44.07 | 44.22 | 00:00:00 | | 2005-01-21 | 378,300 | 44.54 | 44.59 | 43.67 | 43.80 | 00:00:00 | | 2005-01-24 | 404,100 | 44.06 | 44.18 | 43.71 | 43.71 | 00:00:00 | | 2005-01-25 | 312,500 | 44.48 | 44.61 | 43.77 | 43.83 | 00:00:00 | | 2005-01-26 | 361,500 | 44.39 | 44.43 | 43.88 | 44.16 | 00:00:00 | | 2005-01-27 | 307,500 | 44.45 | 44.47 | 43.45 | 43.57 | 00:00:00 | | 2005-01-28 | 347,100 | 44.16 | 44.18 | 42.88 | 43.09 | 00:00:00 | | 2005-01-31 | 416,400 | 43.90 | 44.15 | 43.56 | 44.12 | 00:00:00 | | 2005-02-01 | 402,100 | 44.70 | 44.70 | 43.94 | 44.29 | 00:00:00 | | 2005-02-02 | 604,800 | 45.02 | 45.15 | 44.58 | 44.75 | 00:00:00 | | 2005-02-03 | 351,900 | 45.05 | 45.05 | 44.57 | 44.76 | 00:00:00 | | 2005-02-04 | 586,300 | 44.98 | 45.38 | 44.67 | 45.33 | 00:00:00 | | 2005-02-07 | 442,000 | 45.62 | 45.70 | 45.27 | 45.28 | 00:00:00 | | 2005-02-08 | 369,500 | 45.41 | 45.52 | 45.11 | 45.24 | 00:00:00 | | 2005-02-09 | 372,400 | 45.54 | 45.56 | 44.57 | 44.70 | 00:00:00 | | 2005-02-10 | 404,400 | 44.84 | 45.25 | 44.40 | 44.74 | 00:00:00 | | 2005-02-11 | 363,200 | 44.97 | 45.29 | 44.71 | 45.19 | 00:00:00 | | 2005-02-14 | 241,700 | 45.07 | 45.57 | 45.05 | 45.57 | 00:00:00 | | 2005-02-15 | 306,100 | 45.75 | 46.11 | 45.59 | 45.70 | 00:00:00 | | 2005-02-16 | 313,100 | 46.09 | 46.09 | 45.19 | 45.37 | 00:00:00 | | 2005-02-17 | 298,400 | 46.06 | 46.09 | 44.81 | 45.00 | 00:00:00 | | 2005-02-18 | 381,900 | 45.50 | 45.50 | 44.75 | 44.91 | 00:00:00 | | 2005-02-22 | 344,500 | 45.13 | 45.13 | 44.10 | 44.24 | 00:00:00 | | 2005-02-23 | 361,700 | 45.46 | 45.46 | 44.08 | 44.47 | 00:00:00 | | 2005-02-24 | 280,100 | 44.89 | 44.90 | 44.13 | 44.63 | 00:00:00 | | 2005-02-25 | 298,600 | 44.58 | 45.23 | 44.36 | 45.10 | 00:00:00 | | 2005-02-28 | 384,500 | 45.28 | 45.29 | 44.56 | 44.73 | 00:00:00 | | 2005-03-01 | 546,100 | 44.93 | 45.61 | 44.82 | 45.60 | 00:00:00 | | 2005-03-02 | 499,300 | 45.77 | 45.99 | 45.18 | 45.48 | 00:00:00 | | 2005-03-03 | 459,900 | 45.70 | 45.79 | 45.21 | 45.32 | 00:00:00 | | 2005-03-04 | 371,800 | 45.62 | 45.79 | 45.17 | 45.53 | 00:00:00 | | 2005-03-07 | 287,800 | 45.70 | 46.11 | 45.43 | 45.92 | 00:00:00 | | 2005-03-08 | 393,900 | 45.89 | 45.96 | 45.32 | 45.76 | 00:00:00 | | 2005-03-09 | 460,500 | 45.55 | 45.76 | 45.22 | 45.40 | 00:00:00 | | 2005-03-10 | 331,400 | 45.50 | 45.80 | 45.26 | 45.77 | 00:00:00 | | 2005-03-11 | 487,700 | 45.96 | 46.04 | 45.23 | 45.36 | 00:00:00 | | 2005-03-14 | 387,300 | 45.54 | 46.12 | 45.36 | 45.90 | 00:00:00 | | 2005-03-15 | 657,400 | 45.97 | 45.98 | 44.75 | 44.77 | 00:00:00 | | 2005-03-16 | 325,200 | 44.69 | 44.89 | 44.28 | 44.42 | 00:00:00 | | 2005-03-17 | 348,400 | 44.67 | 44.67 | 44.02 | 44.28 | 00:00:00 | | 2005-03-18 | 1,543,300 | 44.13 | 44.34 | 43.76 | 43.90 | 00:00:00 | | 2005-03-21 | 565,500 | 43.75 | 44.32 | 43.74 | 44.00 | 00:00:00 | | 2005-03-22 | 517,400 | 44.27 | 44.27 | 42.86 | 42.87 | 00:00:00 | | 2005-03-23 | 439,400 | 43.00 | 43.65 | 42.88 | 43.37 | 00:00:00 | | 2005-03-24 | 323,200 | 43.64 | 43.83 | 43.16 | 43.28 | 00:00:00 | | 2005-03-28 | 439,600 | 43.46 | 44.16 | 43.13 | 43.72 | 00:00:00 | | 2005-03-29 | 310,900 | 43.63 | 44.29 | 43.57 | 43.90 | 00:00:00 | | 2005-03-30 | 548,300 | 44.21 | 44.24 | 43.66 | 43.93 | 00:00:00 | | 2005-03-31 | 522,300 | 43.87 | 44.00 | 43.53 | 43.61 | 00:00:00 | | 2005-04-01 | 473,900 | 43.53 | 44.07 | 42.94 | 43.29 | 00:00:00 | | 2005-04-04 | 420,300 | 41.11 | 42.08 | 41.02 | 41.83 | 00:00:00 | | 2005-04-05 | 483,700 | 42.10 | 42.13 | 41.46 | 41.93 | 00:00:00 | | 2005-04-06 | 385,500 | 42.20 | 42.36 | 41.75 | 42.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
