|
 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 | | 2006-09-08 | 525,900 | 45.94 | 46.23 | 45.94 | 46.19 | 00:00:00 | | 2006-09-11 | 777,200 | 46.24 | 47.30 | 46.18 | 46.98 | 00:00:00 | | 2006-09-12 | 407,200 | 47.16 | 47.44 | 47.06 | 47.39 | 00:00:00 | | 2006-09-13 | 325,500 | 47.29 | 47.73 | 47.29 | 47.60 | 00:00:00 | | 2006-09-14 | 417,800 | 47.46 | 47.88 | 47.43 | 47.86 | 00:00:00 | | 2006-09-15 | 910,900 | 48.24 | 48.55 | 48.05 | 48.44 | 00:00:00 | | 2006-09-18 | 733,100 | 48.30 | 48.45 | 48.19 | 48.41 | 00:00:00 | | 2006-09-19 | 601,900 | 48.35 | 48.42 | 47.92 | 48.20 | 00:00:00 | | 2006-09-20 | 245,800 | 48.11 | 48.45 | 47.87 | 48.18 | 00:00:00 | | 2006-09-21 | 315,800 | 48.33 | 48.33 | 47.50 | 47.67 | 00:00:00 | | 2006-09-22 | 240,200 | 47.52 | 47.77 | 47.26 | 47.65 | 00:00:00 | | 2006-09-25 | 456,600 | 47.82 | 48.18 | 47.45 | 48.11 | 00:00:00 | | 2006-09-26 | 552,500 | 48.02 | 48.46 | 47.93 | 48.25 | 00:00:00 | | 2006-09-27 | 536,400 | 48.06 | 48.38 | 48.03 | 48.35 | 00:00:00 | | 2006-09-28 | 511,300 | 48.21 | 48.60 | 48.21 | 48.40 | 00:00:00 | | 2006-09-29 | 723,300 | 48.29 | 48.43 | 48.05 | 48.12 | 00:00:00 | | 2006-10-02 | 380,200 | 48.15 | 48.29 | 47.88 | 48.11 | 00:00:00 | | 2006-10-03 | 552,500 | 48.28 | 48.51 | 48.23 | 48.44 | 00:00:00 | | 2006-10-04 | 332,100 | 48.52 | 48.68 | 48.30 | 48.50 | 00:00:00 | | 2006-10-05 | 445,700 | 48.34 | 48.77 | 48.34 | 48.64 | 00:00:00 | | 2006-10-06 | 313,700 | 48.60 | 48.64 | 48.35 | 48.61 | 00:00:00 | | 2006-10-09 | 157,700 | 48.66 | 48.68 | 48.38 | 48.59 | 00:00:00 | | 2006-10-10 | 252,300 | 48.70 | 48.75 | 48.38 | 48.60 | 00:00:00 | | 2006-10-11 | 437,300 | 48.35 | 48.72 | 48.35 | 48.60 | 00:00:00 | | 2006-10-12 | 472,500 | 48.54 | 48.70 | 48.43 | 48.51 | 00:00:00 | | 2006-10-13 | 277,300 | 48.64 | 48.90 | 48.46 | 48.82 | 00:00:00 | | 2006-10-16 | 236,200 | 48.90 | 49.01 | 48.70 | 48.82 | 00:00:00 | | 2006-10-17 | 382,400 | 48.77 | 49.03 | 48.30 | 48.91 | 00:00:00 | | 2006-10-18 | 293,200 | 48.93 | 49.19 | 48.83 | 49.07 | 00:00:00 | | 2006-10-19 | 383,200 | 49.12 | 49.12 | 48.64 | 48.78 | 00:00:00 | | 2006-10-20 | 344,600 | 49.02 | 49.07 | 48.60 | 48.76 | 00:00:00 | | 2006-10-23 | 328,400 | 48.80 | 49.15 | 48.62 | 49.00 | 00:00:00 | | 2006-10-24 | 1,152,900 | 47.50 | 47.84 | 46.76 | 46.90 | 00:00:00 | | 2006-10-25 | 880,800 | 46.95 | 46.95 | 45.95 | 46.33 | 00:00:00 | | 2006-10-26 | 886,600 | 46.22 | 47.15 | 45.83 | 47.07 | 00:00:00 | | 2006-10-27 | 591,100 | 46.79 | 46.96 | 46.02 | 46.06 | 00:00:00 | | 2006-10-30 | 557,200 | 46.07 | 46.24 | 45.84 | 46.06 | 00:00:00 | | 2006-10-31 | 824,100 | 45.85 | 46.22 | 45.56 | 45.65 | 00:00:00 | | 2006-11-01 | 675,700 | 45.78 | 46.09 | 45.39 | 45.50 | 00:00:00 | | 2006-11-02 | 614,400 | 45.28 | 46.39 | 45.28 | 45.48 | 00:00:00 | | 2006-11-03 | 447,000 | 45.54 | 45.62 | 45.25 | 45.42 | 00:00:00 | | 2006-11-06 | 386,700 | 45.29 | 45.65 | 45.29 | 45.57 | 00:00:00 | | 2006-11-07 | 471,700 | 45.45 | 45.63 | 45.34 | 45.49 | 00:00:00 | | 2006-11-08 | 292,300 | 45.50 | 45.72 | 45.39 | 45.48 | 00:00:00 | | 2006-11-09 | 735,200 | 45.50 | 45.50 | 44.90 | 45.20 | 00:00:00 | | 2006-11-10 | 332,700 | 45.17 | 45.36 | 45.10 | 45.27 | 00:00:00 | | 2006-11-13 | 427,600 | 45.27 | 45.58 | 45.24 | 45.50 | 00:00:00 | | 2006-11-14 | 561,200 | 45.50 | 45.65 | 45.36 | 45.47 | 00:00:00 | | 2006-11-15 | 521,700 | 45.54 | 45.55 | 45.29 | 45.32 | 00:00:00 | | 2006-11-16 | 382,200 | 45.24 | 45.88 | 45.24 | 45.71 | 00:00:00 | | 2006-11-17 | 442,300 | 45.57 | 45.75 | 45.36 | 45.39 | 00:00:00 | | 2006-11-20 | 442,300 | 45.04 | 45.39 | 44.92 | 45.31 | 00:00:00 | | 2006-11-21 | 510,900 | 45.41 | 45.41 | 45.14 | 45.25 | 00:00:00 | | 2006-11-22 | 194,400 | 45.06 | 45.45 | 45.06 | 45.24 | 00:00:00 | | 2006-11-24 | 101,900 | 45.12 | 45.23 | 45.02 | 45.07 | 00:00:00 | | 2006-11-27 | 446,600 | 44.92 | 45.07 | 44.29 | 44.36 | 00:00:00 | | 2006-11-28 | 474,100 | 44.22 | 44.72 | 44.20 | 44.37 | 00:00:00 | | 2006-11-29 | 356,100 | 44.35 | 44.81 | 44.33 | 44.58 | 00:00:00 | | 2006-11-30 | 647,500 | 44.50 | 44.73 | 44.25 | 44.28 | 00:00:00 | | 2006-12-01 | 738,100 | 43.97 | 44.66 | 43.80 | 44.25 | 00:00:00 | | 2006-12-04 | 681,500 | 44.93 | 45.08 | 44.61 | 44.95 | 00:00:00 | | 2006-12-05 | 359,700 | 44.89 | 45.48 | 44.86 | 45.37 | 00:00:00 | | 2006-12-06 | 564,200 | 45.22 | 46.02 | 45.22 | 45.70 | 00:00:00 | | 2006-12-07 | 484,100 | 45.85 | 45.85 | 45.46 | 45.63 | 00:00:00 | | 2006-12-08 | 298,800 | 45.50 | 45.87 | 45.48 | 45.78 | 00:00:00 | | 2006-12-11 | 274,000 | 45.98 | 46.24 | 45.79 | 46.04 | 00:00:00 | | 2006-12-12 | 392,000 | 45.92 | 46.23 | 45.92 | 46.23 | 00:00:00 | | 2006-12-13 | 419,700 | 46.19 | 46.43 | 46.09 | 46.20 | 00:00:00 | | 2006-12-14 | 688,300 | 46.30 | 46.46 | 46.08 | 46.38 | 00:00:00 | | 2006-12-15 | 942,100 | 46.42 | 46.75 | 46.34 | 46.68 | 00:00:00 | | 2006-12-18 | 639,100 | 46.89 | 46.89 | 45.96 | 46.03 | 00:00:00 | | 2006-12-19 | 756,200 | 46.09 | 46.34 | 46.00 | 46.17 | 00:00:00 | | 2006-12-20 | 405,000 | 46.02 | 46.20 | 45.71 | 45.82 | 00:00:00 | | 2006-12-21 | 370,100 | 45.74 | 46.19 | 45.54 | 45.56 | 00:00:00 | | 2006-12-22 | 356,300 | 45.54 | 45.85 | 45.38 | 45.39 | 00:00:00 | | 2006-12-26 | 553,700 | 45.23 | 45.66 | 45.16 | 45.50 | 00:00:00 | | 2006-12-27 | 451,300 | 45.69 | 46.04 | 45.56 | 45.80 | 00:00:00 | | 2006-12-28 | 300,000 | 45.67 | 45.98 | 45.57 | 45.69 | 00:00:00 | | 2006-12-29 | 487,900 | 45.84 | 45.84 | 45.08 | 45.31 | 00:00:00 | | 2007-01-03 | 557,400 | 45.35 | 46.00 | 45.22 | 45.82 | 00:00:00 | | 2007-01-04 | 472,900 | 45.66 | 45.85 | 45.32 | 45.60 | 00:00:00 | | 2007-01-05 | 483,800 | 45.48 | 45.50 | 45.04 | 45.28 | 00:00:00 | | 2007-01-08 | 543,500 | 45.20 | 45.39 | 44.89 | 45.36 | 00:00:00 | | 2007-01-09 | 454,900 | 45.36 | 45.55 | 44.93 | 45.06 | 00:00:00 | | 2007-01-10 | 532,700 | 44.94 | 45.29 | 44.83 | 45.02 | 00:00:00 | | 2007-01-11 | 353,600 | 45.13 | 45.30 | 44.98 | 45.12 | 00:00:00 | | 2007-01-12 | 463,100 | 45.00 | 45.48 | 45.00 | 45.36 | 00:00:00 | | 2007-01-16 | 322,200 | 45.50 | 45.69 | 45.33 | 45.45 | 00:00:00 | | 2007-01-17 | 436,800 | 45.29 | 45.58 | 44.96 | 45.07 | 00:00:00 | | 2007-01-18 | 362,500 | 45.27 | 45.40 | 45.01 | 45.24 | 00:00:00 | | 2007-01-19 | 447,900 | 45.10 | 45.49 | 44.98 | 45.43 | 00:00:00 | | 2007-01-22 | 439,400 | 45.29 | 45.32 | 44.93 | 45.14 | 00:00:00 | | 2007-01-23 | 316,100 | 45.04 | 45.48 | 45.04 | 45.39 | 00:00:00 | | 2007-01-24 | 327,600 | 45.48 | 45.93 | 45.42 | 45.92 | 00:00:00 | | 2007-01-25 | 289,300 | 45.82 | 45.98 | 45.16 | 45.32 | 00:00:00 | | 2007-01-26 | 343,500 | 45.39 | 45.47 | 44.66 | 44.95 | 00:00:00 | | 2007-01-29 | 338,000 | 44.89 | 45.27 | 44.76 | 45.05 | 00:00:00 | | 2007-01-30 | 262,000 | 44.90 | 45.13 | 44.87 | 44.99 | 00:00:00 | | 2007-01-31 | 722,100 | 45.03 | 45.08 | 44.49 | 44.74 | 00:00:00 | | 2007-02-01 | 685,900 | 44.74 | 45.44 | 44.67 | 45.35 | 00:00:00 | | 2007-02-02 | 507,500 | 45.41 | 45.98 | 45.15 | 45.87 | 00:00:00 | | 2007-02-05 | 309,900 | 45.94 | 45.97 | 45.58 | 45.73 | 00:00:00 | | 2007-02-06 | 505,700 | 45.88 | 46.24 | 45.68 | 45.74 | 00:00:00 | | 2007-02-07 | 1,033,700 | 45.22 | 45.41 | 44.66 | 45.01 | 00:00:00 | | 2007-02-08 | 866,800 | 44.41 | 44.61 | 43.92 | 43.96 | 00:00:00 | | 2007-02-09 | 875,200 | 43.96 | 44.20 | 43.56 | 43.85 | 00:00:00 | | 2007-02-12 | 448,000 | 44.01 | 44.15 | 43.50 | 43.59 | 00:00:00 | | 2007-02-13 | 462,300 | 43.60 | 43.95 | 43.54 | 43.82 | 00:00:00 | | 2007-02-14 | 467,800 | 43.70 | 44.11 | 43.70 | 43.99 | 00:00:00 | | 2007-02-15 | 556,300 | 44.19 | 44.37 | 44.13 | 44.29 | 00:00:00 | | 2007-02-16 | 549,500 | 44.30 | 44.43 | 43.95 | 44.19 | 00:00:00 | | 2007-02-20 | 621,900 | 44.28 | 44.36 | 43.93 | 44.23 | 00:00:00 | | 2007-02-21 | 433,800 | 44.06 | 44.20 | 43.99 | 44.05 | 00:00:00 | | 2007-02-22 | 416,300 | 44.19 | 44.50 | 44.06 | 44.22 | 00:00:00 | | 2007-02-23 | 520,600 | 44.10 | 44.29 | 43.89 | 44.01 | 00:00:00 | | 2007-02-26 | 452,100 | 44.02 | 44.28 | 43.64 | 43.95 | 00:00:00 | | 2007-02-27 | 880,300 | 43.80 | 43.99 | 43.00 | 43.01 | 00:00:00 | | 2007-02-28 | 673,600 | 43.02 | 43.60 | 42.99 | 43.22 | 00:00:00 | | 2007-03-01 | 949,100 | 43.00 | 43.61 | 42.64 | 43.36 | 00:00:00 | | 2007-03-02 | 735,900 | 43.06 | 43.45 | 42.82 | 42.86 | 00:00:00 | | 2007-03-05 | 692,100 | 42.79 | 43.25 | 42.49 | 42.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
