|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 692,100 | 42.79 | 43.25 | 42.49 | 42.49 | 00:00:00 | 2007-03-06 | 1,106,100 | 42.58 | 42.91 | 42.57 | 42.66 | 00:00:00 | 2007-03-07 | 659,400 | 42.56 | 42.90 | 42.52 | 42.56 | 00:00:00 | 2007-03-08 | 406,100 | 42.77 | 43.14 | 42.70 | 42.99 | 00:00:00 | 2007-03-09 | 381,200 | 43.15 | 43.15 | 42.76 | 43.10 | 00:00:00 | 2007-03-12 | 469,900 | 42.96 | 43.12 | 42.93 | 43.04 | 00:00:00 | 2007-03-13 | 616,700 | 43.01 | 43.04 | 42.29 | 42.30 | 00:00:00 | 2007-03-14 | 795,700 | 42.32 | 42.49 | 41.44 | 42.24 | 00:00:00 | 2007-03-15 | 950,000 | 42.10 | 42.70 | 42.04 | 42.53 | 00:00:00 | 2007-03-16 | 800,400 | 42.55 | 42.84 | 42.31 | 42.66 | 00:00:00 | 2007-03-19 | 886,100 | 42.79 | 43.13 | 42.70 | 42.93 | 00:00:00 | 2007-03-20 | 796,400 | 43.09 | 43.09 | 42.70 | 42.76 | 00:00:00 | 2007-03-21 | 821,200 | 42.67 | 43.50 | 42.25 | 43.39 | 00:00:00 | 2007-03-22 | 555,200 | 43.25 | 43.47 | 42.86 | 42.89 | 00:00:00 | 2007-03-23 | 481,900 | 42.99 | 43.14 | 42.82 | 43.12 | 00:00:00 | 2007-03-26 | 632,900 | 42.99 | 43.05 | 42.48 | 43.00 | 00:00:00 | 2007-03-27 | 304,100 | 43.00 | 43.00 | 42.64 | 42.74 | 00:00:00 | 2007-03-28 | 587,300 | 42.61 | 42.65 | 42.23 | 42.25 | 00:00:00 | 2007-03-29 | 669,300 | 42.38 | 42.57 | 42.07 | 42.37 | 00:00:00 | 2007-03-30 | 706,600 | 42.50 | 42.65 | 42.05 | 42.40 | 00:00:00 | 2007-04-02 | 379,600 | 42.32 | 42.65 | 42.32 | 42.57 | 00:00:00 | 2007-04-03 | 509,500 | 42.68 | 43.16 | 42.60 | 42.98 | 00:00:00 | 2007-04-04 | 425,400 | 42.89 | 43.03 | 42.73 | 42.79 | 00:00:00 | 2007-04-05 | 298,600 | 43.01 | 43.11 | 42.72 | 42.97 | 00:00:00 | 2007-04-09 | 362,400 | 42.86 | 42.95 | 42.59 | 42.63 | 00:00:00 | 2007-04-10 | 305,200 | 42.48 | 43.00 | 42.48 | 42.68 | 00:00:00 | 2007-04-11 | 413,200 | 42.79 | 42.93 | 42.59 | 42.76 | 00:00:00 | 2007-04-12 | 292,700 | 42.62 | 42.84 | 42.34 | 42.69 | 00:00:00 | 2007-04-13 | 824,500 | 43.25 | 44.02 | 43.05 | 44.00 | 00:00:00 | 2007-04-16 | 798,500 | 44.19 | 45.64 | 44.19 | 45.51 | 00:00:00 | 2007-04-17 | 742,000 | 45.43 | 45.77 | 45.42 | 45.55 | 00:00:00 | 2007-04-18 | 593,800 | 45.56 | 45.87 | 45.24 | 45.73 | 00:00:00 | 2007-04-19 | 524,400 | 45.73 | 45.85 | 45.60 | 45.73 | 00:00:00 | 2007-04-20 | 727,200 | 45.80 | 46.28 | 45.48 | 46.00 | 00:00:00 | 2007-04-23 | 304,600 | 46.00 | 46.21 | 45.89 | 45.90 | 00:00:00 | 2007-04-24 | 471,800 | 46.00 | 46.01 | 45.50 | 45.67 | 00:00:00 | 2007-04-25 | 719,000 | 45.99 | 46.49 | 45.82 | 46.35 | 00:00:00 | 2007-04-26 | 714,800 | 46.29 | 46.43 | 45.77 | 45.84 | 00:00:00 | 2007-04-27 | 525,400 | 45.72 | 46.03 | 45.67 | 45.93 | 00:00:00 | 2007-04-30 | 607,200 | 45.78 | 46.10 | 45.23 | 45.24 | 00:00:00 | 2007-05-01 | 466,900 | 45.19 | 45.59 | 45.19 | 45.42 | 00:00:00 | 2007-05-02 | 517,100 | 45.26 | 46.02 | 45.26 | 45.68 | 00:00:00 | 2007-05-03 | 658,400 | 45.68 | 46.00 | 45.34 | 45.95 | 00:00:00 | 2007-05-04 | 513,700 | 46.22 | 46.22 | 45.67 | 45.95 | 00:00:00 | 2007-05-07 | 660,700 | 46.00 | 46.89 | 45.95 | 46.81 | 00:00:00 | 2007-05-08 | 945,400 | 47.48 | 48.45 | 47.14 | 47.62 | 00:00:00 | 2007-05-09 | 728,600 | 47.54 | 47.83 | 47.18 | 47.30 | 00:00:00 | 2007-05-10 | 654,600 | 47.30 | 47.34 | 46.69 | 46.71 | 00:00:00 | 2007-05-11 | 539,000 | 46.95 | 47.02 | 46.29 | 46.95 | 00:00:00 | 2007-05-14 | 497,000 | 46.98 | 47.05 | 46.49 | 46.55 | 00:00:00 | 2007-05-15 | 743,300 | 46.60 | 47.00 | 46.16 | 46.19 | 00:00:00 | 2007-05-16 | 411,900 | 46.42 | 46.77 | 46.40 | 46.77 | 00:00:00 | 2007-05-17 | 671,800 | 46.72 | 46.94 | 46.54 | 46.76 | 00:00:00 | 2007-05-18 | 442,800 | 46.97 | 46.97 | 46.53 | 46.78 | 00:00:00 | 2007-05-21 | 564,500 | 46.83 | 46.83 | 46.31 | 46.53 | 00:00:00 | 2007-05-22 | 658,300 | 46.53 | 46.60 | 46.30 | 46.40 | 00:00:00 | 2007-05-23 | 702,800 | 46.58 | 46.60 | 46.28 | 46.46 | 00:00:00 | 2007-05-24 | 649,400 | 46.50 | 46.50 | 45.75 | 45.83 | 00:00:00 | 2007-05-25 | 336,900 | 46.06 | 46.09 | 45.63 | 45.84 | 00:00:00 | 2007-05-29 | 686,400 | 45.85 | 46.24 | 45.76 | 45.85 | 00:00:00 | 2007-05-30 | 916,300 | 45.84 | 46.06 | 45.62 | 45.99 | 00:00:00 | 2007-05-31 | 1,169,900 | 45.81 | 45.95 | 45.27 | 45.42 | 00:00:00 | 2007-06-01 | 541,100 | 45.61 | 45.87 | 45.51 | 45.79 | 00:00:00 | 2007-06-04 | 461,300 | 45.53 | 45.92 | 45.50 | 45.89 | 00:00:00 | 2007-06-05 | 626,500 | 45.63 | 45.74 | 45.27 | 45.50 | 00:00:00 | 2007-06-06 | 561,100 | 45.40 | 45.53 | 45.27 | 45.33 | 00:00:00 | 2007-06-07 | 729,700 | 45.22 | 45.29 | 44.22 | 44.31 | 00:00:00 | 2007-06-08 | 649,300 | 44.28 | 44.87 | 44.20 | 44.85 | 00:00:00 | 2007-06-11 | 354,400 | 44.85 | 45.22 | 44.50 | 45.02 | 00:00:00 | 2007-06-12 | 876,300 | 44.70 | 45.25 | 44.43 | 44.93 | 00:00:00 | 2007-06-13 | 852,100 | 45.01 | 45.28 | 44.67 | 45.28 | 00:00:00 | 2007-06-14 | 418,100 | 45.11 | 45.64 | 45.11 | 45.20 | 00:00:00 | 2007-06-15 | 577,800 | 45.49 | 45.57 | 45.13 | 45.19 | 00:00:00 | 2007-06-18 | 368,800 | 45.10 | 45.36 | 45.10 | 45.12 | 00:00:00 | 2007-06-19 | 574,800 | 45.20 | 45.31 | 45.04 | 45.29 | 00:00:00 | 2007-06-20 | 480,000 | 45.42 | 45.49 | 44.56 | 44.57 | 00:00:00 | 2007-06-21 | 759,200 | 44.48 | 44.56 | 44.06 | 44.27 | 00:00:00 | 2007-06-22 | 1,286,400 | 44.16 | 44.16 | 43.50 | 43.56 | 00:00:00 | 2007-06-25 | 750,600 | 43.51 | 43.98 | 43.21 | 43.33 | 00:00:00 | 2007-06-26 | 842,100 | 43.49 | 43.89 | 43.37 | 43.61 | 00:00:00 | 2007-06-27 | 925,800 | 43.18 | 44.04 | 43.18 | 43.97 | 00:00:00 | 2007-06-28 | 561,500 | 43.97 | 44.20 | 43.60 | 43.82 | 00:00:00 | 2007-06-29 | 764,900 | 43.83 | 43.99 | 43.16 | 43.40 | 00:00:00 | 2007-07-02 | 454,200 | 43.60 | 44.09 | 43.60 | 44.04 | 00:00:00 | 2007-07-03 | 349,700 | 44.28 | 44.46 | 43.90 | 43.92 | 00:00:00 | 2007-07-05 | 592,100 | 43.86 | 44.18 | 43.71 | 43.88 | 00:00:00 | 2007-07-06 | 550,100 | 43.69 | 44.38 | 43.69 | 44.20 | 00:00:00 | 2007-07-09 | 601,800 | 44.18 | 44.48 | 44.17 | 44.31 | 00:00:00 | 2007-07-10 | 835,200 | 43.98 | 44.23 | 42.85 | 42.92 | 00:00:00 | 2007-07-11 | 475,500 | 42.92 | 43.25 | 42.77 | 43.19 | 00:00:00 | 2007-07-12 | 493,300 | 43.34 | 43.75 | 43.09 | 43.75 | 00:00:00 | 2007-07-13 | 431,500 | 43.82 | 43.86 | 43.53 | 43.70 | 00:00:00 | 2007-07-16 | 606,300 | 43.87 | 44.31 | 43.83 | 43.91 | 00:00:00 | 2007-07-17 | 461,200 | 44.09 | 44.34 | 43.69 | 43.70 | 00:00:00 | 2007-07-18 | 755,600 | 43.50 | 43.76 | 42.71 | 43.12 | 00:00:00 | 2007-07-19 | 523,900 | 43.15 | 43.32 | 42.80 | 42.97 | 00:00:00 | 2007-07-20 | 958,100 | 42.95 | 42.95 | 41.77 | 41.98 | 00:00:00 | 2007-07-23 | 414,900 | 42.12 | 42.55 | 42.00 | 42.03 | 00:00:00 | 2007-07-24 | 819,300 | 41.84 | 41.84 | 40.45 | 40.63 | 00:00:00 | 2007-07-25 | 1,229,000 | 40.85 | 42.03 | 40.80 | 42.01 | 00:00:00 | 2007-07-26 | 1,144,000 | 41.67 | 42.06 | 40.72 | 41.12 | 00:00:00 | 2007-07-27 | 704,400 | 41.30 | 41.30 | 40.10 | 40.11 | 00:00:00 | 2007-07-30 | 858,000 | 40.26 | 40.27 | 39.38 | 40.12 | 00:00:00 | 2007-07-31 | 802,900 | 40.28 | 40.58 | 39.18 | 39.20 | 00:00:00 | 2007-08-01 | 1,205,200 | 39.04 | 40.12 | 38.50 | 40.04 | 00:00:00 | 2007-08-02 | 794,400 | 39.95 | 40.87 | 39.81 | 40.17 | 00:00:00 | 2007-08-03 | 959,500 | 40.34 | 40.63 | 38.28 | 38.28 | 00:00:00 | 2007-08-06 | 802,700 | 38.30 | 39.86 | 38.00 | 39.86 | 00:00:00 | 2007-08-07 | 992,700 | 38.91 | 40.41 | 38.69 | 39.81 | 00:00:00 | 2007-08-08 | 1,085,700 | 39.81 | 41.17 | 39.43 | 40.12 | 00:00:00 | 2007-08-09 | 1,984,500 | 40.15 | 41.42 | 36.76 | 36.91 | 00:00:00 | 2007-08-10 | 1,899,400 | 37.04 | 40.89 | 36.00 | 40.56 | 00:00:00 | 2007-08-13 | 1,267,300 | 39.75 | 41.84 | 39.45 | 41.52 | 00:00:00 | 2007-08-14 | 1,033,200 | 41.41 | 41.70 | 39.58 | 39.58 | 00:00:00 | 2007-08-15 | 817,900 | 39.47 | 40.83 | 39.32 | 39.72 | 00:00:00 | 2007-08-16 | 1,044,600 | 39.28 | 41.46 | 39.28 | 41.28 | 00:00:00 | 2007-08-17 | 954,000 | 41.89 | 43.63 | 41.59 | 42.66 | 00:00:00 | 2007-08-20 | 584,700 | 42.65 | 42.99 | 41.74 | 42.19 | 00:00:00 | 2007-08-21 | 720,200 | 41.94 | 42.63 | 41.54 | 42.36 | 00:00:00 | 2007-08-22 | 685,400 | 42.46 | 43.34 | 42.37 | 43.10 | 00:00:00 | 2007-08-23 | 554,300 | 43.48 | 43.48 | 42.60 | 42.81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|