|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 385,500 | 42.20 | 42.36 | 41.75 | 42.24 | 00:00:00 | | 2005-04-07 | 489,300 | 42.39 | 42.45 | 41.99 | 42.20 | 00:00:00 | | 2005-04-08 | 382,000 | 42.20 | 42.43 | 41.88 | 42.07 | 00:00:00 | | 2005-04-11 | 527,600 | 41.88 | 42.23 | 41.83 | 42.10 | 00:00:00 | | 2005-04-12 | 372,000 | 42.24 | 43.05 | 41.96 | 43.01 | 00:00:00 | | 2005-04-13 | 318,000 | 43.01 | 43.12 | 42.24 | 42.48 | 00:00:00 | | 2005-04-14 | 348,000 | 42.59 | 42.59 | 41.86 | 41.96 | 00:00:00 | | 2005-04-15 | 479,900 | 41.78 | 42.00 | 41.25 | 41.27 | 00:00:00 | | 2005-04-18 | 415,000 | 41.23 | 41.50 | 41.00 | 41.25 | 00:00:00 | | 2005-04-19 | 496,700 | 41.38 | 41.62 | 40.94 | 41.52 | 00:00:00 | | 2005-04-20 | 683,500 | 41.64 | 41.89 | 41.09 | 41.21 | 00:00:00 | | 2005-04-21 | 585,600 | 40.85 | 41.26 | 40.39 | 41.05 | 00:00:00 | | 2005-04-22 | 474,100 | 41.21 | 41.28 | 40.40 | 40.59 | 00:00:00 | | 2005-04-25 | 631,400 | 40.89 | 40.96 | 40.04 | 40.37 | 00:00:00 | | 2005-04-26 | 830,200 | 40.17 | 40.19 | 39.26 | 39.47 | 00:00:00 | | 2005-04-27 | 475,600 | 39.84 | 39.99 | 39.15 | 39.81 | 00:00:00 | | 2005-04-28 | 503,900 | 39.92 | 40.00 | 39.38 | 39.54 | 00:00:00 | | 2005-04-29 | 613,300 | 39.81 | 40.28 | 39.46 | 40.12 | 00:00:00 | | 2005-05-02 | 484,800 | 40.66 | 40.68 | 39.55 | 39.94 | 00:00:00 | | 2005-05-03 | 751,500 | 39.91 | 40.14 | 39.37 | 39.64 | 00:00:00 | | 2005-05-04 | 457,700 | 40.06 | 40.50 | 39.68 | 40.50 | 00:00:00 | | 2005-05-05 | 571,600 | 41.01 | 41.01 | 39.89 | 40.27 | 00:00:00 | | 2005-05-06 | 413,900 | 40.80 | 40.85 | 39.91 | 39.91 | 00:00:00 | | 2005-05-09 | 477,500 | 39.95 | 40.10 | 39.68 | 39.96 | 00:00:00 | | 2005-05-10 | 506,600 | 39.72 | 39.72 | 38.86 | 39.33 | 00:00:00 | | 2005-05-11 | 333,300 | 39.45 | 39.60 | 38.95 | 39.55 | 00:00:00 | | 2005-05-12 | 451,600 | 39.63 | 39.64 | 38.99 | 39.02 | 00:00:00 | | 2005-05-13 | 482,200 | 39.33 | 39.33 | 38.38 | 38.62 | 00:00:00 | | 2005-05-16 | 408,200 | 38.93 | 39.19 | 38.61 | 38.96 | 00:00:00 | | 2005-05-17 | 368,400 | 38.56 | 39.76 | 38.50 | 39.64 | 00:00:00 | | 2005-05-18 | 346,700 | 39.86 | 40.07 | 39.63 | 39.91 | 00:00:00 | | 2005-05-19 | 277,100 | 40.06 | 40.06 | 39.56 | 39.85 | 00:00:00 | | 2005-05-20 | 325,100 | 40.39 | 40.50 | 39.74 | 39.82 | 00:00:00 | | 2005-05-23 | 378,700 | 40.04 | 40.21 | 39.80 | 40.13 | 00:00:00 | | 2005-05-24 | 421,000 | 40.39 | 40.39 | 39.44 | 39.77 | 00:00:00 | | 2005-05-25 | 302,800 | 40.00 | 40.00 | 39.47 | 39.62 | 00:00:00 | | 2005-05-26 | 355,400 | 39.80 | 39.80 | 39.46 | 39.74 | 00:00:00 | | 2005-05-27 | 253,000 | 39.75 | 39.87 | 39.61 | 39.72 | 00:00:00 | | 2005-05-31 | 589,900 | 39.76 | 39.79 | 39.47 | 39.48 | 00:00:00 | | 2005-06-01 | 460,800 | 39.31 | 39.85 | 39.29 | 39.73 | 00:00:00 | | 2005-06-02 | 270,000 | 39.55 | 39.85 | 39.44 | 39.62 | 00:00:00 | | 2005-06-03 | 261,800 | 39.51 | 39.92 | 39.20 | 39.47 | 00:00:00 | | 2005-06-06 | 452,200 | 39.60 | 39.85 | 39.39 | 39.83 | 00:00:00 | | 2005-06-07 | 518,900 | 39.95 | 39.99 | 39.11 | 39.47 | 00:00:00 | | 2005-06-08 | 317,700 | 39.62 | 39.75 | 39.31 | 39.45 | 00:00:00 | | 2005-06-09 | 322,600 | 39.72 | 39.74 | 39.16 | 39.73 | 00:00:00 | | 2005-06-10 | 282,700 | 39.55 | 39.80 | 39.30 | 39.53 | 00:00:00 | | 2005-06-13 | 231,600 | 39.36 | 40.06 | 39.36 | 39.71 | 00:00:00 | | 2005-06-14 | 367,300 | 39.95 | 39.95 | 39.47 | 39.66 | 00:00:00 | | 2005-06-15 | 231,300 | 39.82 | 39.92 | 39.53 | 39.80 | 00:00:00 | | 2005-06-16 | 281,500 | 39.87 | 40.25 | 39.73 | 40.11 | 00:00:00 | | 2005-06-17 | 806,500 | 40.41 | 40.93 | 39.65 | 40.93 | 00:00:00 | | 2005-06-20 | 598,400 | 40.65 | 40.80 | 40.27 | 40.45 | 00:00:00 | | 2005-06-21 | 322,500 | 40.55 | 40.69 | 40.15 | 40.37 | 00:00:00 | | 2005-06-22 | 567,200 | 40.59 | 40.59 | 39.58 | 39.76 | 00:00:00 | | 2005-06-23 | 377,800 | 39.89 | 39.93 | 39.28 | 39.34 | 00:00:00 | | 2005-06-24 | 737,700 | 39.47 | 39.49 | 38.89 | 39.13 | 00:00:00 | | 2005-06-27 | 443,000 | 38.87 | 39.94 | 38.87 | 39.89 | 00:00:00 | | 2005-06-28 | 310,700 | 40.01 | 40.23 | 39.88 | 40.07 | 00:00:00 | | 2005-06-29 | 300,700 | 40.25 | 40.27 | 39.85 | 39.99 | 00:00:00 | | 2005-06-30 | 351,500 | 39.88 | 40.20 | 39.54 | 39.56 | 00:00:00 | | 2005-07-01 | 288,600 | 39.77 | 40.08 | 39.61 | 40.07 | 00:00:00 | | 2005-07-05 | 330,100 | 39.98 | 40.47 | 39.78 | 40.34 | 00:00:00 | | 2005-07-06 | 343,200 | 40.31 | 40.37 | 39.68 | 39.73 | 00:00:00 | | 2005-07-07 | 359,100 | 39.12 | 40.05 | 39.00 | 40.00 | 00:00:00 | | 2005-07-08 | 237,400 | 40.08 | 40.15 | 39.51 | 40.12 | 00:00:00 | | 2005-07-11 | 296,200 | 40.31 | 40.60 | 39.74 | 40.38 | 00:00:00 | | 2005-07-12 | 187,500 | 40.50 | 40.50 | 40.12 | 40.24 | 00:00:00 | | 2005-07-13 | 207,300 | 40.25 | 40.43 | 39.98 | 40.10 | 00:00:00 | | 2005-07-14 | 364,100 | 40.33 | 40.37 | 39.71 | 39.95 | 00:00:00 | | 2005-07-15 | 406,600 | 40.04 | 40.24 | 39.85 | 40.10 | 00:00:00 | | 2005-07-18 | 423,000 | 39.98 | 40.36 | 39.98 | 40.05 | 00:00:00 | | 2005-07-19 | 451,800 | 40.02 | 40.71 | 39.95 | 40.66 | 00:00:00 | | 2005-07-20 | 701,700 | 41.09 | 41.09 | 40.31 | 40.96 | 00:00:00 | | 2005-07-21 | 285,400 | 41.00 | 41.08 | 40.44 | 40.64 | 00:00:00 | | 2005-07-22 | 259,800 | 40.76 | 40.87 | 40.35 | 40.75 | 00:00:00 | | 2005-07-25 | 292,500 | 41.02 | 41.06 | 40.67 | 40.90 | 00:00:00 | | 2005-07-26 | 221,700 | 40.91 | 41.10 | 40.65 | 40.94 | 00:00:00 | | 2005-07-27 | 335,700 | 40.70 | 41.15 | 40.68 | 41.06 | 00:00:00 | | 2005-07-28 | 300,400 | 41.13 | 41.49 | 41.11 | 41.32 | 00:00:00 | | 2005-07-29 | 379,000 | 41.50 | 41.54 | 41.06 | 41.22 | 00:00:00 | | 2005-08-01 | 332,800 | 41.41 | 41.48 | 40.84 | 41.08 | 00:00:00 | | 2005-08-02 | 560,300 | 41.00 | 42.12 | 40.86 | 41.75 | 00:00:00 | | 2005-08-03 | 532,500 | 41.43 | 42.11 | 41.15 | 41.94 | 00:00:00 | | 2005-08-04 | 546,600 | 42.15 | 42.25 | 41.81 | 42.06 | 00:00:00 | | 2005-08-05 | 382,300 | 41.90 | 42.10 | 41.66 | 41.79 | 00:00:00 | | 2005-08-08 | 451,000 | 42.06 | 42.14 | 41.50 | 42.14 | 00:00:00 | | 2005-08-09 | 300,200 | 42.26 | 42.46 | 41.90 | 42.09 | 00:00:00 | | 2005-08-10 | 342,900 | 42.32 | 42.64 | 41.78 | 41.89 | 00:00:00 | | 2005-08-11 | 284,500 | 42.20 | 42.23 | 41.82 | 42.18 | 00:00:00 | | 2005-08-12 | 349,100 | 42.17 | 42.17 | 41.66 | 41.78 | 00:00:00 | | 2005-08-15 | 586,900 | 41.91 | 41.91 | 41.31 | 41.64 | 00:00:00 | | 2005-08-16 | 296,800 | 41.40 | 41.82 | 41.26 | 41.33 | 00:00:00 | | 2005-08-17 | 315,200 | 41.25 | 41.48 | 40.96 | 41.30 | 00:00:00 | | 2005-08-18 | 236,200 | 41.24 | 41.45 | 40.96 | 41.31 | 00:00:00 | | 2005-08-19 | 359,000 | 41.96 | 41.96 | 41.40 | 41.59 | 00:00:00 | | 2005-08-22 | 231,500 | 41.88 | 42.10 | 41.38 | 41.67 | 00:00:00 | | 2005-08-23 | 309,300 | 41.37 | 41.85 | 41.29 | 41.39 | 00:00:00 | | 2005-08-24 | 256,200 | 41.45 | 41.71 | 40.88 | 40.92 | 00:00:00 | | 2005-08-25 | 305,900 | 40.86 | 41.21 | 40.77 | 41.20 | 00:00:00 | | 2005-08-26 | 210,600 | 41.32 | 41.32 | 40.79 | 40.90 | 00:00:00 | | 2005-08-29 | 385,000 | 40.73 | 40.95 | 40.20 | 40.88 | 00:00:00 | | 2005-08-30 | 373,900 | 40.57 | 40.75 | 40.10 | 40.44 | 00:00:00 | | 2005-08-31 | 505,300 | 40.20 | 40.98 | 39.89 | 40.93 | 00:00:00 | | 2005-09-01 | 427,700 | 41.09 | 41.14 | 40.50 | 41.13 | 00:00:00 | | 2005-09-02 | 330,700 | 41.30 | 41.30 | 40.91 | 41.11 | 00:00:00 | | 2005-09-06 | 362,800 | 41.29 | 41.64 | 40.96 | 41.49 | 00:00:00 | | 2005-09-07 | 356,100 | 41.70 | 41.79 | 41.15 | 41.69 | 00:00:00 | | 2005-09-08 | 404,500 | 41.51 | 41.55 | 41.12 | 41.12 | 00:00:00 | | 2005-09-09 | 318,200 | 41.23 | 41.61 | 41.02 | 41.50 | 00:00:00 | | 2005-09-12 | 802,900 | 41.62 | 42.31 | 41.38 | 42.22 | 00:00:00 | | 2005-09-13 | 760,300 | 42.26 | 42.33 | 41.25 | 42.01 | 00:00:00 | | 2005-09-14 | 299,400 | 42.05 | 42.05 | 41.51 | 41.60 | 00:00:00 | | 2005-09-15 | 666,100 | 41.60 | 41.77 | 41.22 | 41.76 | 00:00:00 | | 2005-09-16 | 2,117,600 | 42.00 | 42.14 | 41.40 | 42.02 | 00:00:00 | | 2005-09-19 | 485,300 | 41.95 | 42.06 | 41.33 | 41.50 | 00:00:00 | | 2005-09-20 | 744,800 | 42.33 | 42.33 | 40.90 | 41.14 | 00:00:00 | | 2005-09-21 | 616,500 | 40.65 | 40.90 | 40.46 | 40.47 | 00:00:00 | | 2005-09-22 | 612,700 | 40.39 | 40.87 | 40.09 | 40.71 | 00:00:00 | | 2005-09-23 | 309,400 | 40.60 | 41.09 | 40.60 | 40.98 | 00:00:00 | | 2005-09-26 | 361,200 | 40.98 | 41.15 | 40.43 | 40.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
