|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 361,200 | 40.98 | 41.15 | 40.43 | 40.70 | 00:00:00 | | 2005-09-27 | 509,900 | 40.90 | 41.37 | 40.66 | 41.14 | 00:00:00 | | 2005-09-28 | 269,000 | 41.42 | 41.58 | 40.93 | 41.26 | 00:00:00 | | 2005-09-29 | 578,200 | 41.50 | 41.90 | 41.11 | 41.86 | 00:00:00 | | 2005-09-30 | 443,300 | 41.90 | 41.95 | 41.47 | 41.89 | 00:00:00 | | 2005-10-03 | 674,700 | 41.80 | 42.09 | 41.55 | 41.95 | 00:00:00 | | 2005-10-04 | 426,000 | 41.85 | 42.23 | 41.68 | 41.76 | 00:00:00 | | 2005-10-05 | 346,000 | 41.69 | 41.73 | 41.02 | 41.02 | 00:00:00 | | 2005-10-06 | 368,500 | 41.05 | 41.56 | 40.87 | 41.16 | 00:00:00 | | 2005-10-07 | 336,800 | 41.41 | 41.41 | 40.76 | 41.01 | 00:00:00 | | 2005-10-10 | 211,400 | 40.97 | 41.10 | 40.50 | 40.75 | 00:00:00 | | 2005-10-11 | 467,000 | 40.96 | 41.04 | 40.20 | 40.29 | 00:00:00 | | 2005-10-12 | 529,500 | 40.49 | 40.76 | 39.93 | 40.40 | 00:00:00 | | 2005-10-13 | 788,500 | 40.22 | 40.75 | 40.07 | 40.35 | 00:00:00 | | 2005-10-14 | 595,000 | 40.75 | 40.75 | 39.91 | 40.42 | 00:00:00 | | 2005-10-17 | 732,000 | 41.74 | 41.90 | 40.70 | 40.99 | 00:00:00 | | 2005-10-18 | 644,500 | 41.10 | 41.14 | 40.77 | 40.77 | 00:00:00 | | 2005-10-19 | 473,700 | 40.67 | 41.22 | 40.48 | 41.21 | 00:00:00 | | 2005-10-20 | 632,900 | 41.34 | 41.46 | 40.46 | 40.69 | 00:00:00 | | 2005-10-21 | 420,500 | 41.35 | 41.35 | 40.57 | 40.91 | 00:00:00 | | 2005-10-24 | 552,700 | 41.21 | 41.60 | 40.91 | 41.59 | 00:00:00 | | 2005-10-25 | 281,800 | 41.31 | 41.51 | 40.84 | 41.16 | 00:00:00 | | 2005-10-26 | 248,400 | 41.07 | 41.93 | 41.07 | 41.33 | 00:00:00 | | 2005-10-27 | 258,900 | 41.30 | 41.79 | 41.24 | 41.37 | 00:00:00 | | 2005-10-28 | 317,700 | 41.62 | 42.18 | 41.42 | 42.11 | 00:00:00 | | 2005-10-31 | 629,400 | 42.49 | 42.67 | 42.18 | 42.55 | 00:00:00 | | 2005-11-01 | 471,900 | 42.25 | 42.86 | 41.78 | 42.67 | 00:00:00 | | 2005-11-02 | 593,600 | 42.75 | 43.85 | 42.53 | 43.83 | 00:00:00 | | 2005-11-03 | 424,500 | 44.09 | 44.09 | 43.35 | 43.54 | 00:00:00 | | 2005-11-04 | 336,000 | 43.63 | 43.71 | 43.01 | 43.46 | 00:00:00 | | 2005-11-07 | 375,800 | 43.50 | 43.79 | 42.99 | 43.57 | 00:00:00 | | 2005-11-08 | 383,100 | 43.70 | 43.70 | 43.00 | 43.54 | 00:00:00 | | 2005-11-09 | 369,900 | 43.70 | 43.99 | 42.93 | 43.76 | 00:00:00 | | 2005-11-10 | 419,500 | 43.58 | 44.72 | 43.58 | 44.66 | 00:00:00 | | 2005-11-11 | 242,900 | 44.75 | 44.79 | 44.44 | 44.76 | 00:00:00 | | 2005-11-14 | 235,700 | 44.79 | 44.83 | 44.36 | 44.81 | 00:00:00 | | 2005-11-15 | 285,300 | 44.82 | 44.98 | 44.14 | 44.28 | 00:00:00 | | 2005-11-16 | 422,600 | 44.15 | 44.29 | 43.59 | 43.80 | 00:00:00 | | 2005-11-17 | 352,700 | 43.92 | 44.06 | 43.24 | 44.05 | 00:00:00 | | 2005-11-18 | 363,100 | 44.82 | 44.91 | 43.79 | 44.47 | 00:00:00 | | 2005-11-21 | 291,800 | 44.25 | 44.45 | 43.53 | 44.16 | 00:00:00 | | 2005-11-22 | 452,800 | 43.98 | 44.43 | 43.89 | 44.43 | 00:00:00 | | 2005-11-23 | 196,700 | 44.16 | 44.75 | 44.16 | 44.58 | 00:00:00 | | 2005-11-25 | 132,200 | 44.67 | 44.90 | 44.18 | 44.40 | 00:00:00 | | 2005-11-28 | 356,200 | 44.30 | 44.64 | 44.13 | 44.46 | 00:00:00 | | 2005-11-29 | 255,300 | 44.72 | 44.89 | 44.46 | 44.53 | 00:00:00 | | 2005-11-30 | 628,800 | 44.72 | 44.77 | 44.25 | 44.51 | 00:00:00 | | 2005-12-01 | 482,400 | 44.74 | 45.06 | 44.48 | 45.00 | 00:00:00 | | 2005-12-02 | 351,700 | 44.76 | 45.04 | 44.63 | 44.97 | 00:00:00 | | 2005-12-05 | 510,800 | 44.86 | 45.34 | 44.83 | 45.20 | 00:00:00 | | 2005-12-06 | 435,900 | 45.32 | 45.92 | 45.17 | 45.31 | 00:00:00 | | 2005-12-07 | 329,100 | 45.35 | 45.39 | 45.00 | 45.10 | 00:00:00 | | 2005-12-08 | 475,100 | 44.97 | 45.58 | 44.97 | 45.36 | 00:00:00 | | 2005-12-09 | 307,700 | 45.05 | 45.84 | 45.05 | 45.52 | 00:00:00 | | 2005-12-12 | 361,600 | 45.45 | 45.54 | 44.79 | 45.25 | 00:00:00 | | 2005-12-13 | 369,000 | 45.34 | 45.51 | 44.64 | 45.47 | 00:00:00 | | 2005-12-14 | 231,300 | 45.61 | 45.95 | 45.40 | 45.68 | 00:00:00 | | 2005-12-15 | 326,000 | 45.51 | 45.70 | 44.98 | 45.33 | 00:00:00 | | 2005-12-16 | 761,300 | 45.33 | 45.50 | 45.00 | 45.00 | 00:00:00 | | 2005-12-19 | 335,400 | 44.98 | 45.20 | 44.80 | 44.95 | 00:00:00 | | 2005-12-20 | 277,000 | 45.02 | 45.07 | 44.73 | 44.75 | 00:00:00 | | 2005-12-21 | 310,100 | 45.05 | 45.12 | 44.38 | 44.69 | 00:00:00 | | 2005-12-22 | 186,200 | 44.78 | 44.92 | 44.51 | 44.83 | 00:00:00 | | 2005-12-23 | 132,400 | 45.00 | 45.20 | 44.80 | 45.07 | 00:00:00 | | 2005-12-27 | 222,200 | 45.20 | 45.43 | 44.46 | 44.49 | 00:00:00 | | 2005-12-28 | 268,500 | 44.75 | 45.15 | 44.57 | 44.95 | 00:00:00 | | 2005-12-29 | 148,000 | 44.69 | 45.29 | 44.69 | 44.82 | 00:00:00 | | 2005-12-30 | 188,000 | 44.61 | 44.97 | 44.39 | 44.68 | 00:00:00 | | 2006-01-03 | 564,100 | 44.96 | 45.00 | 43.80 | 44.90 | 00:00:00 | | 2006-01-04 | 367,100 | 44.45 | 45.53 | 44.45 | 45.44 | 00:00:00 | | 2006-01-05 | 403,500 | 45.20 | 45.49 | 44.88 | 45.08 | 00:00:00 | | 2006-01-06 | 256,300 | 45.50 | 45.50 | 45.05 | 45.50 | 00:00:00 | | 2006-01-09 | 314,500 | 45.28 | 45.64 | 45.23 | 45.34 | 00:00:00 | | 2006-01-10 | 245,000 | 45.40 | 45.44 | 44.90 | 45.39 | 00:00:00 | | 2006-01-11 | 212,800 | 45.21 | 45.49 | 45.12 | 45.45 | 00:00:00 | | 2006-01-12 | 198,800 | 45.35 | 45.50 | 45.00 | 45.13 | 00:00:00 | | 2006-01-13 | 332,400 | 45.52 | 45.64 | 45.28 | 45.56 | 00:00:00 | | 2006-01-17 | 374,300 | 45.90 | 45.94 | 45.03 | 45.40 | 00:00:00 | | 2006-01-18 | 272,500 | 45.49 | 46.00 | 45.18 | 45.33 | 00:00:00 | | 2006-01-19 | 263,300 | 45.45 | 45.64 | 45.28 | 45.30 | 00:00:00 | | 2006-01-20 | 419,900 | 45.21 | 45.40 | 44.44 | 44.51 | 00:00:00 | | 2006-01-23 | 276,600 | 44.33 | 45.09 | 44.33 | 44.56 | 00:00:00 | | 2006-01-24 | 261,000 | 44.75 | 44.76 | 44.28 | 44.55 | 00:00:00 | | 2006-01-25 | 257,800 | 44.50 | 44.69 | 44.15 | 44.44 | 00:00:00 | | 2006-01-26 | 448,900 | 44.96 | 45.39 | 44.79 | 45.05 | 00:00:00 | | 2006-01-27 | 283,400 | 45.01 | 45.37 | 44.72 | 44.95 | 00:00:00 | | 2006-01-30 | 276,800 | 44.90 | 45.49 | 44.89 | 45.44 | 00:00:00 | | 2006-01-31 | 428,400 | 45.50 | 45.75 | 44.96 | 45.54 | 00:00:00 | | 2006-02-01 | 459,300 | 45.27 | 45.68 | 44.89 | 45.26 | 00:00:00 | | 2006-02-02 | 383,500 | 45.29 | 45.34 | 44.28 | 44.34 | 00:00:00 | | 2006-02-03 | 386,700 | 44.23 | 44.25 | 43.89 | 43.92 | 00:00:00 | | 2006-02-06 | 476,400 | 43.85 | 44.47 | 43.75 | 44.23 | 00:00:00 | | 2006-02-07 | 482,800 | 44.27 | 44.88 | 44.19 | 44.76 | 00:00:00 | | 2006-02-08 | 586,700 | 45.12 | 45.70 | 44.78 | 45.30 | 00:00:00 | | 2006-02-09 | 672,300 | 44.60 | 45.08 | 43.40 | 43.46 | 00:00:00 | | 2006-02-10 | 372,600 | 43.49 | 43.92 | 43.35 | 43.92 | 00:00:00 | | 2006-02-13 | 456,400 | 43.73 | 43.86 | 43.30 | 43.48 | 00:00:00 | | 2006-02-14 | 465,100 | 43.72 | 44.17 | 43.41 | 43.91 | 00:00:00 | | 2006-02-15 | 368,600 | 44.16 | 44.18 | 43.80 | 44.08 | 00:00:00 | | 2006-02-16 | 282,000 | 43.95 | 44.27 | 43.72 | 44.27 | 00:00:00 | | 2006-02-17 | 370,200 | 44.28 | 44.45 | 43.99 | 44.26 | 00:00:00 | | 2006-02-21 | 295,300 | 44.48 | 44.48 | 43.90 | 44.02 | 00:00:00 | | 2006-02-22 | 275,400 | 44.19 | 44.92 | 44.15 | 44.75 | 00:00:00 | | 2006-02-23 | 247,700 | 44.79 | 44.79 | 44.23 | 44.51 | 00:00:00 | | 2006-02-24 | 271,400 | 44.44 | 44.61 | 44.15 | 44.60 | 00:00:00 | | 2006-02-27 | 303,900 | 44.71 | 44.91 | 44.36 | 44.52 | 00:00:00 | | 2006-02-28 | 482,300 | 44.27 | 44.56 | 44.15 | 44.36 | 00:00:00 | | 2006-03-01 | 280,900 | 44.15 | 44.41 | 44.15 | 44.34 | 00:00:00 | | 2006-03-02 | 277,500 | 44.10 | 44.23 | 43.87 | 43.92 | 00:00:00 | | 2006-03-03 | 269,600 | 43.75 | 44.17 | 43.65 | 43.78 | 00:00:00 | | 2006-03-06 | 293,000 | 43.70 | 43.96 | 43.46 | 43.69 | 00:00:00 | | 2006-03-07 | 188,700 | 43.55 | 43.86 | 43.49 | 43.79 | 00:00:00 | | 2006-03-08 | 196,800 | 43.75 | 43.99 | 43.64 | 43.91 | 00:00:00 | | 2006-03-09 | 164,900 | 44.00 | 44.00 | 43.75 | 43.76 | 00:00:00 | | 2006-03-10 | 273,400 | 43.67 | 44.14 | 43.59 | 44.08 | 00:00:00 | | 2006-03-13 | 223,400 | 44.50 | 44.63 | 44.04 | 44.18 | 00:00:00 | | 2006-03-14 | 206,700 | 43.86 | 44.57 | 43.86 | 44.53 | 00:00:00 | | 2006-03-15 | 382,400 | 44.64 | 44.65 | 44.06 | 44.46 | 00:00:00 | | 2006-03-16 | 350,600 | 44.75 | 45.59 | 44.71 | 45.21 | 00:00:00 | | 2006-03-17 | 410,700 | 45.50 | 45.64 | 45.20 | 45.35 | 00:00:00 | | 2006-03-20 | 273,100 | 45.42 | 45.49 | 44.93 | 45.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
