|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 273,100 | 45.42 | 45.49 | 44.93 | 45.21 | 00:00:00 | | 2006-03-21 | 261,000 | 45.39 | 45.53 | 44.99 | 45.10 | 00:00:00 | | 2006-03-22 | 395,600 | 44.75 | 45.05 | 44.19 | 44.35 | 00:00:00 | | 2006-03-23 | 1,211,800 | 44.42 | 44.48 | 43.71 | 43.97 | 00:00:00 | | 2006-03-24 | 339,700 | 43.93 | 44.32 | 43.87 | 43.99 | 00:00:00 | | 2006-03-27 | 198,500 | 43.80 | 43.96 | 43.53 | 43.65 | 00:00:00 | | 2006-03-28 | 724,900 | 43.58 | 43.69 | 42.78 | 43.12 | 00:00:00 | | 2006-03-29 | 411,900 | 43.01 | 43.44 | 43.01 | 43.25 | 00:00:00 | | 2006-03-30 | 642,100 | 43.04 | 43.41 | 42.67 | 42.71 | 00:00:00 | | 2006-03-31 | 858,600 | 42.66 | 42.69 | 41.95 | 42.07 | 00:00:00 | | 2006-04-03 | 759,600 | 42.55 | 42.73 | 42.15 | 42.47 | 00:00:00 | | 2006-04-04 | 486,700 | 42.55 | 42.90 | 42.32 | 42.60 | 00:00:00 | | 2006-04-05 | 474,100 | 42.41 | 42.84 | 42.13 | 42.45 | 00:00:00 | | 2006-04-06 | 537,400 | 42.30 | 42.50 | 42.08 | 42.32 | 00:00:00 | | 2006-04-07 | 552,700 | 42.32 | 42.52 | 41.72 | 41.83 | 00:00:00 | | 2006-04-10 | 321,000 | 41.84 | 42.05 | 41.75 | 41.96 | 00:00:00 | | 2006-04-11 | 423,000 | 42.04 | 42.10 | 41.42 | 41.64 | 00:00:00 | | 2006-04-12 | 260,700 | 41.81 | 41.86 | 41.54 | 41.58 | 00:00:00 | | 2006-04-13 | 325,800 | 41.71 | 41.86 | 41.42 | 41.61 | 00:00:00 | | 2006-04-17 | 241,400 | 41.53 | 41.67 | 41.21 | 41.43 | 00:00:00 | | 2006-04-18 | 533,400 | 41.31 | 42.30 | 41.31 | 42.17 | 00:00:00 | | 2006-04-19 | 281,200 | 42.04 | 42.64 | 42.00 | 42.26 | 00:00:00 | | 2006-04-20 | 283,100 | 42.21 | 42.54 | 42.14 | 42.32 | 00:00:00 | | 2006-04-21 | 279,400 | 42.55 | 42.55 | 42.02 | 42.24 | 00:00:00 | | 2006-04-24 | 374,400 | 42.00 | 42.06 | 41.70 | 41.80 | 00:00:00 | | 2006-04-25 | 302,900 | 41.69 | 41.85 | 41.47 | 41.71 | 00:00:00 | | 2006-04-26 | 276,600 | 41.84 | 42.16 | 41.72 | 42.04 | 00:00:00 | | 2006-04-27 | 216,600 | 41.94 | 42.62 | 41.80 | 42.34 | 00:00:00 | | 2006-04-28 | 380,800 | 42.20 | 42.79 | 41.75 | 42.64 | 00:00:00 | | 2006-05-01 | 319,400 | 42.41 | 42.79 | 41.99 | 42.04 | 00:00:00 | | 2006-05-02 | 360,800 | 42.21 | 42.76 | 41.92 | 42.68 | 00:00:00 | | 2006-05-03 | 656,300 | 43.22 | 44.26 | 43.00 | 44.05 | 00:00:00 | | 2006-05-04 | 417,300 | 44.05 | 44.37 | 43.74 | 43.74 | 00:00:00 | | 2006-05-05 | 367,800 | 44.07 | 44.50 | 43.86 | 44.39 | 00:00:00 | | 2006-05-08 | 353,100 | 44.20 | 44.65 | 44.19 | 44.38 | 00:00:00 | | 2006-05-09 | 274,300 | 44.30 | 44.68 | 44.24 | 44.46 | 00:00:00 | | 2006-05-10 | 222,100 | 44.44 | 44.69 | 44.25 | 44.49 | 00:00:00 | | 2006-05-11 | 300,500 | 44.60 | 44.75 | 44.34 | 44.36 | 00:00:00 | | 2006-05-12 | 299,500 | 44.46 | 44.72 | 44.05 | 44.08 | 00:00:00 | | 2006-05-15 | 568,600 | 44.08 | 45.24 | 43.96 | 45.20 | 00:00:00 | | 2006-05-16 | 384,100 | 45.37 | 45.38 | 44.61 | 44.73 | 00:00:00 | | 2006-05-17 | 458,400 | 44.57 | 45.07 | 44.47 | 44.62 | 00:00:00 | | 2006-05-18 | 310,100 | 44.54 | 44.81 | 44.30 | 44.34 | 00:00:00 | | 2006-05-19 | 464,900 | 44.45 | 44.98 | 44.35 | 44.74 | 00:00:00 | | 2006-05-22 | 501,600 | 44.50 | 45.26 | 44.49 | 44.88 | 00:00:00 | | 2006-05-23 | 300,600 | 44.77 | 45.11 | 44.66 | 44.66 | 00:00:00 | | 2006-05-24 | 455,500 | 44.93 | 45.10 | 44.47 | 44.67 | 00:00:00 | | 2006-05-25 | 410,100 | 45.15 | 45.19 | 44.27 | 44.89 | 00:00:00 | | 2006-05-26 | 246,100 | 45.19 | 45.25 | 44.72 | 44.98 | 00:00:00 | | 2006-05-30 | 470,300 | 44.99 | 45.11 | 44.62 | 44.62 | 00:00:00 | | 2006-05-31 | 1,000,800 | 44.61 | 45.84 | 44.61 | 45.84 | 00:00:00 | | 2006-06-01 | 728,700 | 45.90 | 46.34 | 45.52 | 46.33 | 00:00:00 | | 2006-06-02 | 480,300 | 46.10 | 46.64 | 45.83 | 46.45 | 00:00:00 | | 2006-06-05 | 415,100 | 46.40 | 46.52 | 45.64 | 45.74 | 00:00:00 | | 2006-06-06 | 550,300 | 45.63 | 46.21 | 45.29 | 45.95 | 00:00:00 | | 2006-06-07 | 441,000 | 45.99 | 46.64 | 45.93 | 46.35 | 00:00:00 | | 2006-06-08 | 750,300 | 46.32 | 47.07 | 45.95 | 46.99 | 00:00:00 | | 2006-06-09 | 395,200 | 46.90 | 47.13 | 46.59 | 46.70 | 00:00:00 | | 2006-06-12 | 531,500 | 46.38 | 46.95 | 46.38 | 46.49 | 00:00:00 | | 2006-06-13 | 1,538,800 | 47.02 | 47.44 | 46.71 | 46.83 | 00:00:00 | | 2006-06-14 | 760,200 | 47.00 | 47.00 | 46.22 | 46.58 | 00:00:00 | | 2006-06-15 | 697,000 | 46.60 | 47.12 | 45.25 | 46.94 | 00:00:00 | | 2006-06-16 | 583,200 | 46.80 | 46.98 | 46.59 | 46.69 | 00:00:00 | | 2006-06-19 | 426,800 | 46.80 | 46.95 | 46.13 | 46.32 | 00:00:00 | | 2006-06-20 | 463,800 | 46.30 | 46.55 | 46.07 | 46.38 | 00:00:00 | | 2006-06-21 | 373,900 | 46.12 | 46.55 | 46.08 | 46.13 | 00:00:00 | | 2006-06-22 | 357,600 | 46.24 | 46.26 | 45.72 | 45.72 | 00:00:00 | | 2006-06-23 | 551,100 | 45.61 | 45.77 | 45.28 | 45.39 | 00:00:00 | | 2006-06-26 | 534,200 | 45.39 | 45.93 | 44.90 | 45.85 | 00:00:00 | | 2006-06-27 | 448,700 | 45.79 | 46.10 | 45.58 | 45.73 | 00:00:00 | | 2006-06-28 | 610,700 | 45.79 | 46.41 | 45.55 | 46.35 | 00:00:00 | | 2006-06-29 | 902,000 | 46.31 | 46.75 | 46.21 | 46.58 | 00:00:00 | | 2006-06-30 | 1,600,000 | 46.80 | 47.17 | 46.68 | 47.01 | 00:00:00 | | 2006-07-03 | 339,000 | 47.18 | 47.70 | 47.11 | 47.66 | 00:00:00 | | 2006-07-05 | 783,600 | 47.76 | 47.85 | 47.12 | 47.47 | 00:00:00 | | 2006-07-06 | 524,500 | 47.45 | 47.93 | 47.40 | 47.90 | 00:00:00 | | 2006-07-07 | 505,600 | 47.76 | 47.96 | 47.50 | 47.53 | 00:00:00 | | 2006-07-10 | 450,800 | 47.72 | 48.04 | 47.49 | 47.87 | 00:00:00 | | 2006-07-11 | 478,800 | 48.00 | 48.00 | 47.66 | 47.95 | 00:00:00 | | 2006-07-12 | 441,000 | 47.98 | 48.04 | 47.44 | 47.59 | 00:00:00 | | 2006-07-13 | 331,000 | 47.57 | 47.57 | 46.95 | 47.08 | 00:00:00 | | 2006-07-14 | 530,100 | 46.98 | 47.14 | 46.23 | 46.31 | 00:00:00 | | 2006-07-17 | 392,900 | 46.05 | 46.60 | 46.03 | 46.41 | 00:00:00 | | 2006-07-18 | 438,000 | 46.32 | 46.60 | 46.19 | 46.54 | 00:00:00 | | 2006-07-19 | 555,700 | 46.75 | 47.40 | 46.71 | 47.07 | 00:00:00 | | 2006-07-20 | 365,900 | 47.24 | 47.34 | 46.98 | 47.07 | 00:00:00 | | 2006-07-21 | 461,200 | 47.20 | 47.20 | 46.37 | 46.53 | 00:00:00 | | 2006-07-24 | 367,100 | 46.76 | 47.24 | 46.47 | 47.18 | 00:00:00 | | 2006-07-25 | 631,300 | 47.38 | 47.77 | 47.01 | 47.50 | 00:00:00 | | 2006-07-26 | 498,300 | 47.35 | 47.71 | 47.28 | 47.46 | 00:00:00 | | 2006-07-27 | 600,100 | 47.67 | 47.95 | 46.67 | 46.71 | 00:00:00 | | 2006-07-28 | 561,500 | 46.83 | 47.53 | 46.81 | 47.02 | 00:00:00 | | 2006-07-31 | 671,800 | 46.91 | 47.25 | 46.88 | 47.16 | 00:00:00 | | 2006-08-01 | 514,800 | 47.35 | 47.40 | 46.89 | 47.02 | 00:00:00 | | 2006-08-02 | 435,000 | 46.88 | 47.45 | 46.76 | 47.32 | 00:00:00 | | 2006-08-03 | 574,200 | 47.19 | 47.32 | 46.21 | 46.50 | 00:00:00 | | 2006-08-04 | 493,600 | 46.75 | 47.17 | 46.48 | 46.66 | 00:00:00 | | 2006-08-07 | 416,700 | 46.75 | 46.82 | 46.36 | 46.50 | 00:00:00 | | 2006-08-08 | 407,100 | 46.64 | 46.85 | 46.30 | 46.50 | 00:00:00 | | 2006-08-09 | 387,400 | 46.83 | 47.00 | 46.36 | 46.43 | 00:00:00 | | 2006-08-10 | 614,700 | 46.19 | 46.67 | 46.19 | 46.61 | 00:00:00 | | 2006-08-11 | 295,200 | 46.47 | 46.67 | 46.27 | 46.36 | 00:00:00 | | 2006-08-14 | 387,600 | 46.60 | 46.83 | 46.23 | 46.47 | 00:00:00 | | 2006-08-15 | 710,500 | 45.06 | 46.33 | 45.02 | 46.09 | 00:00:00 | | 2006-08-16 | 278,500 | 46.00 | 46.61 | 46.00 | 46.60 | 00:00:00 | | 2006-08-17 | 647,400 | 46.47 | 46.66 | 46.03 | 46.34 | 00:00:00 | | 2006-08-18 | 348,000 | 46.30 | 46.68 | 46.26 | 46.47 | 00:00:00 | | 2006-08-21 | 303,000 | 46.20 | 46.56 | 46.11 | 46.27 | 00:00:00 | | 2006-08-22 | 366,900 | 46.06 | 46.29 | 45.91 | 46.23 | 00:00:00 | | 2006-08-23 | 479,100 | 46.37 | 46.55 | 45.88 | 46.05 | 00:00:00 | | 2006-08-24 | 224,800 | 46.03 | 46.48 | 45.95 | 46.42 | 00:00:00 | | 2006-08-25 | 232,900 | 46.30 | 46.55 | 45.88 | 45.93 | 00:00:00 | | 2006-08-28 | 427,200 | 45.84 | 46.20 | 45.40 | 46.03 | 00:00:00 | | 2006-08-29 | 768,900 | 46.12 | 46.61 | 45.78 | 46.33 | 00:00:00 | | 2006-08-30 | 299,100 | 46.20 | 46.83 | 46.20 | 46.52 | 00:00:00 | | 2006-08-31 | 465,900 | 46.39 | 46.77 | 46.39 | 46.70 | 00:00:00 | | 2006-09-01 | 426,300 | 46.98 | 47.35 | 46.77 | 46.83 | 00:00:00 | | 2006-09-05 | 334,500 | 46.85 | 47.20 | 46.60 | 46.61 | 00:00:00 | | 2006-09-06 | 569,500 | 46.46 | 46.83 | 46.15 | 46.17 | 00:00:00 | | 2006-09-07 | 601,600 | 45.94 | 46.37 | 45.80 | 46.03 | 00:00:00 | | 2006-09-08 | 525,900 | 45.94 | 46.23 | 45.94 | 46.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
