|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 554,300 | 43.48 | 43.48 | 42.60 | 42.81 | 00:00:00 | 2007-08-24 | 685,500 | 42.89 | 43.06 | 42.58 | 43.00 | 00:00:00 | 2007-08-27 | 431,700 | 43.08 | 43.08 | 42.58 | 42.62 | 00:00:00 | 2007-08-28 | 764,700 | 42.25 | 42.33 | 41.54 | 41.57 | 00:00:00 | 2007-08-29 | 596,200 | 41.95 | 42.57 | 41.49 | 42.57 | 00:00:00 | 2007-08-30 | 416,900 | 42.02 | 42.38 | 41.46 | 41.94 | 00:00:00 | 2007-08-31 | 592,900 | 42.32 | 42.77 | 41.98 | 42.14 | 00:00:00 | 2007-09-04 | 458,700 | 41.83 | 42.91 | 41.83 | 42.66 | 00:00:00 | 2007-09-05 | 787,300 | 42.22 | 42.50 | 41.78 | 42.34 | 00:00:00 | 2007-09-06 | 632,700 | 42.32 | 42.76 | 41.98 | 42.75 | 00:00:00 | 2007-09-07 | 805,500 | 42.10 | 42.49 | 41.97 | 42.35 | 00:00:00 | 2007-09-10 | 717,100 | 42.52 | 42.86 | 41.75 | 42.04 | 00:00:00 | 2007-09-11 | 788,700 | 42.30 | 43.46 | 41.86 | 43.31 | 00:00:00 | 2007-09-12 | 564,300 | 43.28 | 43.28 | 42.48 | 42.76 | 00:00:00 | 2007-09-13 | 423,400 | 42.96 | 43.39 | 42.74 | 43.26 | 00:00:00 | 2007-09-14 | 407,600 | 43.08 | 43.20 | 42.62 | 43.00 | 00:00:00 | 2007-09-17 | 413,900 | 42.87 | 42.98 | 42.42 | 42.62 | 00:00:00 | 2007-09-18 | 879,100 | 42.68 | 44.79 | 42.50 | 44.79 | 00:00:00 | 2007-09-19 | 665,500 | 44.46 | 44.75 | 44.13 | 44.39 | 00:00:00 | 2007-09-20 | 494,000 | 44.36 | 44.44 | 43.43 | 43.54 | 00:00:00 | 2007-09-21 | 711,000 | 44.12 | 44.12 | 43.29 | 43.30 | 00:00:00 | 2007-09-24 | 451,500 | 43.28 | 43.47 | 42.55 | 42.56 | 00:00:00 | 2007-09-25 | 387,900 | 42.26 | 42.89 | 42.17 | 42.81 | 00:00:00 | 2007-09-26 | 453,800 | 42.95 | 43.55 | 42.57 | 42.89 | 00:00:00 | 2007-09-27 | 346,800 | 43.19 | 43.54 | 42.95 | 43.35 | 00:00:00 | 2007-09-28 | 558,500 | 43.23 | 43.69 | 43.12 | 43.31 | 00:00:00 | 2007-10-01 | 584,500 | 43.43 | 44.39 | 43.20 | 44.39 | 00:00:00 | 2007-10-02 | 459,900 | 44.50 | 44.93 | 44.37 | 44.84 | 00:00:00 | 2007-10-03 | 444,700 | 44.74 | 44.74 | 43.96 | 44.05 | 00:00:00 | 2007-10-04 | 287,400 | 44.24 | 44.42 | 43.69 | 43.92 | 00:00:00 | 2007-10-05 | 523,200 | 44.26 | 44.85 | 44.10 | 44.40 | 00:00:00 | 2007-10-08 | 289,100 | 44.20 | 44.42 | 44.12 | 44.33 | 00:00:00 | 2007-10-09 | 357,800 | 44.43 | 44.68 | 44.02 | 44.52 | 00:00:00 | 2007-10-10 | 484,200 | 44.52 | 44.80 | 44.29 | 44.57 | 00:00:00 | 2007-10-11 | 737,500 | 44.76 | 45.04 | 44.50 | 44.64 | 00:00:00 | 2007-10-12 | 483,700 | 44.38 | 44.87 | 44.28 | 44.74 | 00:00:00 | 2007-10-15 | 645,200 | 44.69 | 44.97 | 44.07 | 44.30 | 00:00:00 | 2007-10-16 | 456,700 | 44.35 | 44.50 | 43.57 | 43.69 | 00:00:00 | 2007-10-17 | 630,500 | 44.13 | 44.39 | 42.90 | 43.32 | 00:00:00 | 2007-10-18 | 523,700 | 43.09 | 43.35 | 42.59 | 42.84 | 00:00:00 | 2007-10-19 | 863,100 | 42.71 | 43.00 | 41.29 | 41.29 | 00:00:00 | 2007-10-22 | 678,900 | 41.35 | 42.56 | 41.28 | 42.31 | 00:00:00 | 2007-10-23 | 377,700 | 42.40 | 42.46 | 41.65 | 42.19 | 00:00:00 | 2007-10-24 | 5,491,600 | 41.51 | 41.72 | 39.63 | 39.88 | 00:00:00 | 2007-10-25 | 2,614,400 | 38.88 | 39.61 | 37.54 | 39.39 | 00:00:00 | 2007-10-26 | 1,203,900 | 39.51 | 39.59 | 38.41 | 39.51 | 00:00:00 | 2007-10-29 | 734,000 | 39.80 | 39.88 | 39.27 | 39.75 | 00:00:00 | 2007-10-30 | 654,800 | 39.52 | 40.12 | 39.44 | 39.82 | 00:00:00 | 2007-10-31 | 1,065,600 | 40.21 | 40.32 | 39.33 | 39.78 | 00:00:00 | 2007-11-01 | 1,168,600 | 39.27 | 39.63 | 38.50 | 39.12 | 00:00:00 | 2007-11-02 | 1,549,600 | 38.98 | 39.18 | 38.00 | 38.80 | 00:00:00 | 2007-11-05 | 846,300 | 38.24 | 39.25 | 38.16 | 38.76 | 00:00:00 | 2007-11-06 | 782,600 | 38.75 | 39.41 | 38.19 | 39.31 | 00:00:00 | 2007-11-07 | 1,106,800 | 38.87 | 39.16 | 38.23 | 38.37 | 00:00:00 | 2007-11-08 | 1,285,100 | 38.40 | 39.75 | 38.25 | 39.53 | 00:00:00 | 2007-11-09 | 961,200 | 38.80 | 40.92 | 38.78 | 40.15 | 00:00:00 | 2007-11-12 | 827,500 | 40.02 | 41.50 | 39.92 | 40.60 | 00:00:00 | 2007-11-13 | 647,400 | 40.85 | 41.93 | 40.61 | 41.92 | 00:00:00 | 2007-11-14 | 694,200 | 41.58 | 42.17 | 41.24 | 41.46 | 00:00:00 | 2007-11-15 | 867,500 | 41.37 | 41.86 | 40.73 | 40.95 | 00:00:00 | 2007-11-16 | 1,208,400 | 41.38 | 41.44 | 39.83 | 40.47 | 00:00:00 | 2007-11-19 | 1,038,300 | 40.08 | 40.62 | 39.58 | 40.20 | 00:00:00 | 2007-11-20 | 945,100 | 40.14 | 41.00 | 39.83 | 40.87 | 00:00:00 | 2007-11-21 | 837,400 | 40.57 | 40.95 | 39.82 | 40.16 | 00:00:00 | 2007-11-23 | 390,800 | 40.34 | 40.81 | 40.09 | 40.61 | 00:00:00 | 2007-11-26 | 1,978,400 | 40.35 | 40.60 | 38.90 | 38.90 | 00:00:00 | 2007-11-27 | 1,251,000 | 39.04 | 39.78 | 38.61 | 39.60 | 00:00:00 | 2007-11-28 | 1,540,800 | 40.18 | 40.67 | 39.93 | 40.23 | 00:00:00 | 2007-11-29 | 1,328,800 | 39.92 | 40.44 | 39.38 | 39.95 | 00:00:00 | 2007-11-30 | 1,000,100 | 40.35 | 41.15 | 39.80 | 39.98 | 00:00:00 | 2007-12-03 | 853,600 | 39.74 | 40.28 | 39.25 | 39.72 | 00:00:00 | 2007-12-04 | 1,303,200 | 39.56 | 40.01 | 38.98 | 39.05 | 00:00:00 | 2007-12-05 | 978,700 | 39.49 | 39.63 | 38.91 | 39.53 | 00:00:00 | 2007-12-06 | 822,600 | 39.18 | 40.28 | 39.00 | 40.15 | 00:00:00 | 2007-12-07 | 776,600 | 40.06 | 40.75 | 40.03 | 40.18 | 00:00:00 | 2007-12-10 | 647,700 | 40.18 | 41.24 | 40.14 | 40.61 | 00:00:00 | 2007-12-11 | 1,130,300 | 40.59 | 40.80 | 39.32 | 39.45 | 00:00:00 | 2007-12-12 | 1,140,000 | 40.42 | 40.79 | 39.13 | 39.81 | 00:00:00 | 2007-12-13 | 864,900 | 39.42 | 39.87 | 38.92 | 39.85 | 00:00:00 | 2007-12-14 | 1,036,800 | 39.62 | 39.88 | 39.16 | 39.32 | 00:00:00 | 2007-12-17 | 1,139,800 | 39.24 | 39.39 | 38.57 | 38.63 | 00:00:00 | 2007-12-18 | 907,400 | 39.24 | 39.49 | 38.62 | 39.32 | 00:00:00 | 2007-12-19 | 830,700 | 39.16 | 39.50 | 38.65 | 39.17 | 00:00:00 | 2007-12-20 | 905,600 | 39.30 | 39.55 | 38.69 | 39.11 | 00:00:00 | 2007-12-21 | 1,785,000 | 38.97 | 39.81 | 38.96 | 39.81 | 00:00:00 | 2007-12-24 | 308,200 | 39.82 | 40.57 | 39.65 | 40.50 | 00:00:00 | 2007-12-26 | 426,000 | 40.26 | 40.55 | 39.94 | 40.37 | 00:00:00 | 2007-12-27 | 537,700 | 40.52 | 40.52 | 39.50 | 39.50 | 00:00:00 | 2007-12-28 | 544,400 | 39.81 | 39.92 | 39.44 | 39.59 | 00:00:00 | 2007-12-31 | 917,900 | 39.33 | 39.96 | 39.10 | 39.54 | 00:00:00 | 2008-01-02 | 1,223,800 | 39.26 | 39.39 | 38.23 | 38.33 | 00:00:00 | 2008-01-03 | 691,300 | 38.36 | 38.63 | 38.02 | 38.04 | 00:00:00 | 2008-01-04 | 903,200 | 37.53 | 38.05 | 37.43 | 37.79 | 00:00:00 | 2008-01-07 | 861,900 | 37.78 | 38.57 | 37.52 | 38.10 | 00:00:00 | 2008-01-08 | 879,300 | 38.08 | 38.35 | 36.64 | 36.65 | 00:00:00 | 2008-01-09 | 994,300 | 36.64 | 37.36 | 36.32 | 37.35 | 00:00:00 | 2008-01-10 | 1,047,700 | 37.00 | 38.74 | 36.92 | 38.15 | 00:00:00 | 2008-01-11 | 756,100 | 37.50 | 38.46 | 37.06 | 37.66 | 00:00:00 | 2008-01-14 | 461,500 | 37.86 | 37.93 | 37.34 | 37.82 | 00:00:00 | 2008-01-15 | 714,000 | 37.28 | 37.39 | 36.65 | 36.94 | 00:00:00 | 2008-01-16 | 812,700 | 36.87 | 37.88 | 36.58 | 37.22 | 00:00:00 | 2008-01-17 | 835,100 | 37.18 | 37.18 | 35.76 | 35.81 | 00:00:00 | 2008-01-18 | 1,242,700 | 35.89 | 36.71 | 34.41 | 35.10 | 00:00:00 | 2008-01-22 | 1,273,300 | 33.60 | 36.04 | 33.60 | 35.28 | 00:00:00 | 2008-01-23 | 1,345,300 | 33.92 | 37.15 | 33.58 | 37.13 | 00:00:00 | 2008-01-24 | 1,540,600 | 36.98 | 37.24 | 36.33 | 36.86 | 00:00:00 | 2008-01-25 | 827,700 | 37.20 | 37.20 | 35.40 | 35.49 | 00:00:00 | 2008-01-28 | 1,389,900 | 35.51 | 37.66 | 35.20 | 37.66 | 00:00:00 | 2008-01-29 | 993,700 | 37.77 | 38.73 | 37.61 | 38.47 | 00:00:00 | 2008-01-30 | 1,275,100 | 38.71 | 39.94 | 38.24 | 38.30 | 00:00:00 | 2008-01-31 | 1,377,300 | 37.62 | 39.13 | 37.37 | 38.54 | 00:00:00 | 2008-02-01 | 877,400 | 38.20 | 39.06 | 38.01 | 38.84 | 00:00:00 | 2008-02-04 | 578,200 | 39.26 | 39.27 | 38.34 | 38.74 | 00:00:00 | 2008-02-05 | 748,000 | 37.71 | 38.83 | 37.67 | 37.78 | 00:00:00 | 2008-02-06 | 1,096,000 | 38.59 | 38.78 | 37.59 | 37.81 | 00:00:00 | 2008-02-07 | 987,700 | 37.40 | 38.63 | 37.40 | 38.03 | 00:00:00 | 2008-02-08 | 685,700 | 37.69 | 38.08 | 37.33 | 37.78 | 00:00:00 | 2008-02-11 | 1,214,000 | 37.64 | 37.76 | 36.74 | 37.50 | 00:00:00 | 2008-02-12 | 912,100 | 37.71 | 38.08 | 37.19 | 37.61 | 00:00:00 | 2008-02-13 | 846,500 | 38.05 | 38.10 | 37.42 | 37.82 | 00:00:00 | 2008-02-14 | 939,200 | 37.93 | 38.09 | 37.18 | 37.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|