|
 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 | | 2008-08-06 | 1,501,600 | 28.97 | 29.14 | 28.40 | 28.69 | 00:00:00 | | 2008-08-07 | 2,079,800 | 28.40 | 28.80 | 27.27 | 27.35 | 00:00:00 | | 2008-08-08 | 1,400,600 | 27.31 | 28.30 | 27.31 | 28.22 | 00:00:00 | | 2008-08-11 | 1,160,800 | 28.20 | 29.03 | 27.63 | 28.47 | 00:00:00 | | 2008-08-12 | 1,246,300 | 28.24 | 28.50 | 27.61 | 27.77 | 00:00:00 | | 2008-08-13 | 1,252,800 | 27.45 | 28.04 | 26.94 | 27.46 | 00:00:00 | | 2008-08-14 | 1,276,000 | 27.36 | 28.34 | 27.10 | 28.26 | 00:00:00 | | 2008-08-15 | 1,262,500 | 28.36 | 29.15 | 28.03 | 28.69 | 00:00:00 | | 2008-08-18 | 1,075,500 | 28.61 | 29.04 | 27.70 | 27.75 | 00:00:00 | | 2008-08-19 | 1,214,200 | 27.66 | 27.94 | 27.04 | 27.46 | 00:00:00 | | 2008-08-20 | 948,800 | 27.46 | 27.88 | 26.99 | 27.60 | 00:00:00 | | 2008-08-21 | 811,900 | 27.32 | 27.64 | 27.11 | 27.37 | 00:00:00 | | 2008-08-22 | 869,000 | 27.29 | 28.20 | 27.27 | 28.20 | 00:00:00 | | 2008-08-25 | 763,000 | 27.92 | 28.05 | 27.63 | 27.64 | 00:00:00 | | 2008-08-26 | 861,700 | 27.66 | 28.31 | 27.50 | 28.22 | 00:00:00 | | 2008-08-27 | 1,191,500 | 28.14 | 28.92 | 27.82 | 28.88 | 00:00:00 | | 2008-08-28 | 1,982,200 | 29.19 | 29.55 | 28.88 | 29.51 | 00:00:00 | | 2008-08-29 | 1,065,500 | 29.30 | 29.92 | 29.27 | 29.64 | 00:00:00 | | 2008-09-02 | 1,418,800 | 30.00 | 30.39 | 29.69 | 30.23 | 00:00:00 | | 2008-09-03 | 1,145,900 | 30.17 | 30.87 | 29.87 | 30.85 | 00:00:00 | | 2008-09-04 | 1,951,100 | 30.79 | 30.98 | 29.98 | 29.98 | 00:00:00 | | 2008-09-05 | 1,886,000 | 29.71 | 30.57 | 29.67 | 30.56 | 00:00:00 | | 2008-09-08 | 2,188,200 | 31.55 | 31.94 | 30.90 | 31.85 | 00:00:00 | | 2008-09-09 | 2,731,900 | 31.81 | 31.83 | 29.86 | 29.86 | 00:00:00 | | 2008-09-10 | 2,042,600 | 30.10 | 30.11 | 29.37 | 29.46 | 00:00:00 | | 2008-09-11 | 2,125,700 | 29.21 | 29.68 | 28.38 | 29.68 | 00:00:00 | | 2008-09-12 | 1,264,800 | 29.40 | 29.97 | 29.14 | 29.59 | 00:00:00 | | 2008-09-15 | 1,777,100 | 27.44 | 30.19 | 27.44 | 28.51 | 00:00:00 | | 2008-09-16 | 2,390,500 | 27.35 | 29.38 | 26.99 | 29.38 | 00:00:00 | | 2008-09-17 | 2,368,200 | 28.48 | 28.95 | 26.90 | 26.90 | 00:00:00 | | 2008-09-18 | 2,836,700 | 27.24 | 30.47 | 26.44 | 30.41 | 00:00:00 | | 2008-09-19 | 18,600 | 34.84 | 34.84 | 33.60 | 33.60 | 00:00:00 | | 2008-09-22 | 817,400 | 32.01 | 33.45 | 30.19 | 30.19 | 00:00:00 | | 2008-09-23 | 826,800 | 34.70 | 35.00 | 29.39 | 29.39 | 00:00:00 | | 2008-09-24 | 774,400 | 28.99 | 30.18 | 28.92 | 29.33 | 00:00:00 | | 2008-09-25 | 922,400 | 29.00 | 31.25 | 29.00 | 31.15 | 00:00:00 | | 2008-09-26 | 697,200 | 30.38 | 33.87 | 30.35 | 32.54 | 00:00:00 | | 2008-09-29 | 474,600 | 32.15 | 33.45 | 26.01 | 26.01 | 00:00:00 | | 2008-09-30 | 1,209,900 | 28.43 | 29.91 | 25.50 | 28.44 | 00:00:00 | | 2008-10-01 | 852,600 | 27.23 | 29.80 | 26.93 | 29.66 | 00:00:00 | | 2008-10-02 | 1,004,200 | 29.15 | 29.56 | 26.55 | 26.55 | 00:00:00 | | 2008-10-03 | 888,700 | 26.80 | 30.50 | 25.42 | 25.44 | 00:00:00 | | 2008-10-06 | 1,046,100 | 25.00 | 26.17 | 23.31 | 24.38 | 00:00:00 | | 2008-10-07 | 1,075,600 | 23.98 | 24.66 | 22.50 | 22.55 | 00:00:00 | | 2008-10-08 | 901,000 | 22.54 | 25.00 | 21.63 | 22.30 | 00:00:00 | | 2008-10-09 | 1,994,300 | 23.05 | 23.05 | 18.80 | 18.80 | 00:00:00 | | 2008-10-10 | 1,819,000 | 18.50 | 20.99 | 17.06 | 19.34 | 00:00:00 | | 2008-10-13 | 1,363,500 | 20.13 | 22.93 | 20.13 | 22.87 | 00:00:00 | | 2008-10-14 | 2,044,000 | 23.00 | 24.29 | 22.13 | 24.18 | 00:00:00 | | 2008-10-15 | 1,291,600 | 23.86 | 23.99 | 22.00 | 22.13 | 00:00:00 | | 2008-10-16 | 1,547,200 | 22.54 | 22.63 | 20.51 | 22.39 | 00:00:00 | | 2008-10-17 | 1,068,500 | 21.71 | 24.32 | 19.11 | 22.37 | 00:00:00 | | 2008-10-20 | 1,202,500 | 22.42 | 22.84 | 21.68 | 22.74 | 00:00:00 | | 2008-10-21 | 880,700 | 22.70 | 23.75 | 22.01 | 23.15 | 00:00:00 | | 2008-10-22 | 927,100 | 22.59 | 22.83 | 21.47 | 21.90 | 00:00:00 | | 2008-10-23 | 1,422,500 | 22.33 | 22.91 | 21.44 | 22.77 | 00:00:00 | | 2008-10-24 | 1,019,800 | 20.43 | 23.20 | 20.43 | 22.23 | 00:00:00 | | 2008-10-27 | 1,310,700 | 21.94 | 22.25 | 20.52 | 21.50 | 00:00:00 | | 2008-10-28 | 1,448,700 | 21.72 | 24.30 | 20.95 | 24.10 | 00:00:00 | | 2008-10-29 | 1,148,300 | 24.45 | 25.40 | 22.85 | 23.91 | 00:00:00 | | 2008-10-30 | 646,400 | 24.81 | 25.03 | 23.77 | 24.56 | 00:00:00 | | 2008-10-31 | 1,307,700 | 24.65 | 26.03 | 23.29 | 25.99 | 00:00:00 | | 2008-11-03 | 939,900 | 25.82 | 26.40 | 25.27 | 26.28 | 00:00:00 | | 2008-11-04 | 1,133,200 | 27.30 | 28.31 | 26.82 | 27.45 | 00:00:00 | | 2008-11-05 | 1,051,600 | 27.20 | 28.06 | 26.32 | 26.49 | 00:00:00 | | 2008-11-06 | 836,100 | 26.11 | 26.72 | 24.56 | 24.67 | 00:00:00 | | 2008-11-07 | 766,700 | 24.79 | 25.75 | 24.76 | 25.65 | 00:00:00 | | 2008-11-10 | 987,300 | 25.96 | 26.23 | 23.87 | 24.20 | 00:00:00 | | 2008-11-11 | 652,200 | 24.00 | 24.56 | 23.19 | 24.11 | 00:00:00 | | 2008-11-12 | 790,000 | 23.48 | 24.12 | 23.14 | 23.16 | 00:00:00 | | 2008-11-13 | 1,547,800 | 23.42 | 26.71 | 23.11 | 26.71 | 00:00:00 | | 2008-11-14 | 966,600 | 26.14 | 27.43 | 25.75 | 26.23 | 00:00:00 | | 2008-11-17 | 1,148,900 | 25.83 | 26.58 | 25.25 | 25.34 | 00:00:00 | | 2008-11-18 | 1,842,200 | 25.02 | 26.43 | 24.96 | 26.36 | 00:00:00 | | 2008-11-19 | 3,239,500 | 26.10 | 26.69 | 24.89 | 25.28 | 00:00:00 | | 2008-11-20 | 3,346,200 | 24.88 | 26.12 | 23.56 | 23.70 | 00:00:00 | | 2008-11-21 | 2,018,200 | 24.31 | 25.02 | 22.23 | 24.51 | 00:00:00 | | 2008-11-24 | 1,607,500 | 24.97 | 27.90 | 24.50 | 27.72 | 00:00:00 | | 2008-11-25 | 1,281,500 | 27.90 | 27.90 | 26.54 | 27.60 | 00:00:00 | | 2008-11-26 | 1,149,900 | 26.82 | 28.43 | 25.92 | 28.25 | 00:00:00 | | 2008-11-28 | 717,300 | 28.20 | 29.29 | 27.99 | 29.24 | 00:00:00 | | 2008-12-01 | 1,159,800 | 27.99 | 29.00 | 25.00 | 25.21 | 00:00:00 | | 2008-12-02 | 1,416,800 | 25.96 | 27.67 | 25.21 | 27.66 | 00:00:00 | | 2008-12-03 | 1,690,400 | 26.55 | 28.30 | 26.33 | 28.28 | 00:00:00 | | 2008-12-04 | 1,202,700 | 27.04 | 28.66 | 26.57 | 27.00 | 00:00:00 | | 2008-12-05 | 1,148,700 | 26.67 | 29.01 | 26.48 | 28.95 | 00:00:00 | | 2008-12-08 | 948,300 | 29.00 | 29.89 | 28.53 | 29.52 | 00:00:00 | | 2008-12-09 | 1,316,400 | 28.97 | 29.99 | 28.80 | 29.07 | 00:00:00 | | 2008-12-10 | 835,800 | 29.46 | 30.00 | 28.90 | 29.61 | 00:00:00 | | 2008-12-11 | 1,405,500 | 28.97 | 30.80 | 28.60 | 28.77 | 00:00:00 | | 2008-12-12 | 1,181,400 | 28.08 | 30.36 | 28.08 | 30.20 | 00:00:00 | | 2008-12-15 | 1,317,500 | 30.20 | 30.97 | 28.89 | 29.44 | 00:00:00 | | 2008-12-16 | 1,882,800 | 30.32 | 31.85 | 30.06 | 31.71 | 00:00:00 | | 2008-12-17 | 1,773,900 | 30.82 | 31.12 | 29.65 | 29.99 | 00:00:00 | | 2008-12-18 | 1,478,800 | 29.64 | 30.65 | 29.31 | 29.49 | 00:00:00 | | 2008-12-19 | 2,087,500 | 29.91 | 30.87 | 29.65 | 30.14 | 00:00:00 | | 2008-12-22 | 1,038,700 | 30.35 | 30.35 | 28.71 | 28.96 | 00:00:00 | | 2008-12-23 | 833,300 | 29.36 | 29.58 | 28.31 | 28.42 | 00:00:00 | | 2008-12-24 | 276,000 | 28.39 | 28.94 | 28.23 | 28.56 | 00:00:00 | | 2008-12-26 | 368,600 | 28.84 | 29.43 | 28.00 | 28.76 | 00:00:00 | | 2008-12-29 | 532,500 | 28.75 | 29.07 | 28.05 | 28.56 | 00:00:00 | | 2008-12-30 | 1,107,700 | 28.15 | 29.00 | 28.15 | 28.94 | 00:00:00 | | 2008-12-31 | 1,060,200 | 28.21 | 29.28 | 28.02 | 29.07 | 00:00:00 | | 2009-01-02 | 1,107,600 | 29.11 | 29.47 | 28.19 | 28.97 | 00:00:00 | | 2009-01-05 | 2,163,400 | 28.13 | 28.84 | 28.01 | 28.71 | 00:00:00 | | 2009-01-06 | 1,642,600 | 29.09 | 29.57 | 28.59 | 28.92 | 00:00:00 | | 2009-01-07 | 1,731,200 | 28.44 | 29.19 | 28.21 | 28.38 | 00:00:00 | | 2009-01-08 | 1,263,600 | 28.43 | 29.27 | 28.19 | 29.09 | 00:00:00 | | 2009-01-09 | 1,280,700 | 29.39 | 29.66 | 28.01 | 28.08 | 00:00:00 | | 2009-01-12 | 1,573,100 | 28.15 | 28.48 | 26.81 | 26.93 | 00:00:00 | | 2009-01-13 | 1,587,400 | 26.65 | 27.50 | 26.61 | 27.26 | 00:00:00 | | 2009-01-14 | 1,465,700 | 26.62 | 26.81 | 25.57 | 25.57 | 00:00:00 | | 2009-01-15 | 1,918,100 | 25.73 | 26.05 | 24.65 | 25.45 | 00:00:00 | | 2009-01-16 | 1,547,000 | 26.07 | 26.09 | 25.00 | 25.57 | 00:00:00 | | 2009-01-20 | 2,093,500 | 25.25 | 25.92 | 23.91 | 23.94 | 00:00:00 | | 2009-01-21 | 2,126,500 | 24.41 | 25.05 | 23.71 | 24.95 | 00:00:00 | | 2009-01-22 | 1,942,500 | 24.28 | 24.29 | 23.13 | 23.37 | 00:00:00 | | 2009-01-23 | 1,819,500 | 23.01 | 23.77 | 22.50 | 23.60 | 00:00:00 | | 2009-01-26 | 1,622,900 | 23.74 | 24.05 | 22.84 | 23.34 | 00:00:00 | | 2009-01-27 | 1,720,900 | 23.53 | 23.85 | 22.69 | 23.59 | 00:00:00 | | 2009-01-28 | 2,266,700 | 24.54 | 24.67 | 23.59 | 24.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
