|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,266,700 | 24.54 | 24.67 | 23.59 | 24.35 | 00:00:00 | | 2009-01-29 | 1,305,000 | 23.98 | 24.26 | 22.74 | 22.75 | 00:00:00 | | 2009-01-30 | 2,041,400 | 22.96 | 23.45 | 21.57 | 21.93 | 00:00:00 | | 2009-02-02 | 1,534,100 | 22.62 | 22.64 | 21.27 | 21.76 | 00:00:00 | | 2009-02-03 | 1,226,600 | 21.98 | 22.19 | 21.62 | 21.99 | 00:00:00 | | 2009-02-04 | 1,550,100 | 22.02 | 22.45 | 21.82 | 22.02 | 00:00:00 | | 2009-02-05 | 2,074,000 | 21.50 | 21.79 | 20.93 | 21.36 | 00:00:00 | | 2009-02-06 | 2,193,600 | 21.43 | 22.42 | 21.01 | 22.39 | 00:00:00 | | 2009-02-09 | 1,291,500 | 22.42 | 22.82 | 21.93 | 22.36 | 00:00:00 | | 2009-02-10 | 3,623,000 | 22.23 | 23.00 | 21.97 | 22.03 | 00:00:00 | | 2009-02-11 | 1,975,600 | 22.30 | 23.33 | 22.17 | 23.25 | 00:00:00 | | 2009-02-12 | 1,898,500 | 22.75 | 23.55 | 22.32 | 23.40 | 00:00:00 | | 2009-02-13 | 1,306,300 | 23.79 | 23.79 | 22.70 | 22.70 | 00:00:00 | | 2009-02-17 | 1,685,100 | 21.56 | 22.01 | 21.24 | 21.24 | 00:00:00 | | 2009-02-18 | 2,025,500 | 21.50 | 22.12 | 21.34 | 21.73 | 00:00:00 | | 2009-02-19 | 1,583,600 | 22.38 | 22.38 | 21.07 | 21.07 | 00:00:00 | | 2009-02-20 | 2,134,700 | 20.98 | 21.58 | 20.44 | 21.20 | 00:00:00 | | 2009-02-23 | 1,740,200 | 21.43 | 21.94 | 20.30 | 20.31 | 00:00:00 | | 2009-02-24 | 1,975,700 | 20.42 | 21.46 | 20.13 | 21.46 | 00:00:00 | | 2009-02-25 | 1,602,800 | 21.09 | 21.34 | 20.00 | 20.67 | 00:00:00 | | 2009-02-26 | 1,434,800 | 21.02 | 21.28 | 20.30 | 20.56 | 00:00:00 | | 2009-02-27 | 2,232,600 | 20.54 | 20.98 | 19.98 | 20.54 | 00:00:00 | | 2009-03-02 | 1,644,100 | 20.20 | 21.03 | 20.14 | 20.19 | 00:00:00 | | 2009-03-03 | 2,315,500 | 20.52 | 21.06 | 19.27 | 19.55 | 00:00:00 | | 2009-03-04 | 1,387,900 | 19.79 | 20.40 | 19.05 | 19.98 | 00:00:00 | | 2009-03-05 | 2,086,300 | 19.44 | 19.75 | 18.29 | 18.51 | 00:00:00 | | 2009-03-06 | 1,978,000 | 18.49 | 19.00 | 17.97 | 18.57 | 00:00:00 | | 2009-03-09 | 1,259,300 | 18.29 | 18.82 | 17.84 | 18.10 | 00:00:00 | | 2009-03-10 | 2,249,000 | 18.46 | 19.29 | 17.97 | 19.29 | 00:00:00 | | 2009-03-11 | 1,970,000 | 19.47 | 19.68 | 18.76 | 19.50 | 00:00:00 | | 2009-03-12 | 2,287,200 | 19.38 | 20.57 | 19.05 | 20.57 | 00:00:00 | | 2009-03-13 | 1,808,300 | 20.62 | 21.10 | 20.00 | 21.09 | 00:00:00 | | 2009-03-16 | 2,156,600 | 21.29 | 21.83 | 20.61 | 20.71 | 00:00:00 | | 2009-03-17 | 1,516,600 | 20.77 | 21.81 | 20.56 | 21.80 | 00:00:00 | | 2009-03-18 | 2,517,500 | 21.24 | 22.41 | 20.68 | 22.37 | 00:00:00 | | 2009-03-19 | 1,990,600 | 22.85 | 22.88 | 21.35 | 21.37 | 00:00:00 | | 2009-03-20 | 2,114,600 | 21.63 | 21.72 | 20.90 | 20.95 | 00:00:00 | | 2009-03-23 | 2,793,500 | 21.60 | 23.39 | 21.28 | 23.30 | 00:00:00 | | 2009-03-24 | 2,506,200 | 22.80 | 23.46 | 22.18 | 22.19 | 00:00:00 | | 2009-03-25 | 2,398,500 | 22.38 | 23.04 | 21.83 | 22.93 | 00:00:00 | | 2009-03-26 | 3,007,700 | 22.95 | 23.30 | 22.46 | 23.26 | 00:00:00 | | 2009-03-27 | 1,907,200 | 22.92 | 23.18 | 22.61 | 22.69 | 00:00:00 | | 2009-03-30 | 2,484,800 | 22.13 | 22.76 | 21.93 | 21.98 | 00:00:00 | | 2009-03-31 | 2,366,100 | 22.18 | 22.92 | 21.97 | 22.87 | 00:00:00 | | 2009-04-01 | 2,023,300 | 22.61 | 23.81 | 22.50 | 23.72 | 00:00:00 | | 2009-04-02 | 2,692,900 | 24.32 | 24.67 | 23.80 | 24.16 | 00:00:00 | | 2009-04-03 | 1,887,000 | 24.29 | 24.65 | 23.58 | 24.65 | 00:00:00 | | 2009-04-06 | 1,776,500 | 24.31 | 24.70 | 24.00 | 24.44 | 00:00:00 | | 2009-04-07 | 1,834,400 | 24.00 | 24.40 | 23.74 | 23.76 | 00:00:00 | | 2009-04-08 | 1,166,000 | 23.95 | 24.38 | 23.70 | 24.17 | 00:00:00 | | 2009-04-09 | 2,642,100 | 24.82 | 25.94 | 24.20 | 25.84 | 00:00:00 | | 2009-04-13 | 1,788,200 | 25.40 | 26.85 | 25.16 | 26.71 | 00:00:00 | | 2009-04-14 | 1,845,600 | 26.02 | 26.40 | 25.26 | 25.31 | 00:00:00 | | 2009-04-15 | 1,405,300 | 24.59 | 26.72 | 24.59 | 26.71 | 00:00:00 | | 2009-04-16 | 1,323,900 | 26.94 | 26.94 | 25.90 | 26.67 | 00:00:00 | | 2009-04-17 | 2,258,500 | 26.48 | 26.61 | 25.27 | 25.43 | 00:00:00 | | 2009-04-20 | 2,163,600 | 24.28 | 25.09 | 23.99 | 23.99 | 00:00:00 | | 2009-04-21 | 2,063,700 | 23.89 | 25.74 | 23.67 | 25.74 | 00:00:00 | | 2009-04-22 | 1,953,200 | 25.32 | 25.68 | 24.40 | 24.54 | 00:00:00 | | 2009-04-23 | 1,493,200 | 24.80 | 24.98 | 24.01 | 24.89 | 00:00:00 | | 2009-04-24 | 2,047,400 | 24.95 | 25.06 | 24.11 | 24.61 | 00:00:00 | | 2009-04-27 | 1,188,100 | 24.21 | 24.86 | 24.04 | 24.27 | 00:00:00 | | 2009-04-28 | 942,900 | 24.07 | 24.76 | 23.87 | 24.22 | 00:00:00 | | 2009-04-29 | 1,415,200 | 24.77 | 25.65 | 24.53 | 25.54 | 00:00:00 | | 2009-04-30 | 1,627,600 | 25.78 | 25.80 | 23.90 | 23.95 | 00:00:00 | | 2009-05-01 | 1,367,100 | 24.01 | 24.01 | 22.90 | 22.98 | 00:00:00 | | 2009-05-04 | 2,608,400 | 23.19 | 23.35 | 22.03 | 23.05 | 00:00:00 | | 2009-05-05 | 1,652,100 | 23.00 | 23.07 | 22.22 | 22.71 | 00:00:00 | | 2009-05-06 | 2,057,200 | 23.03 | 23.71 | 22.67 | 23.57 | 00:00:00 | | 2009-05-07 | 1,608,100 | 23.49 | 23.97 | 22.94 | 22.99 | 00:00:00 | | 2009-05-08 | 1,920,300 | 23.24 | 24.77 | 23.24 | 24.72 | 00:00:00 | | 2009-05-11 | 2,082,300 | 24.05 | 24.17 | 22.72 | 22.75 | 00:00:00 | | 2009-05-12 | 2,314,000 | 23.22 | 23.59 | 22.76 | 22.94 | 00:00:00 | | 2009-05-13 | 1,742,900 | 22.20 | 23.00 | 22.00 | 22.08 | 00:00:00 | | 2009-05-14 | 1,315,800 | 22.17 | 22.91 | 21.89 | 22.79 | 00:00:00 | | 2009-05-15 | 1,093,700 | 22.69 | 22.75 | 22.06 | 22.06 | 00:00:00 | | 2009-05-18 | 1,672,100 | 22.48 | 23.27 | 22.25 | 23.20 | 00:00:00 | | 2009-05-19 | 1,137,300 | 22.85 | 23.22 | 22.56 | 22.65 | 00:00:00 | | 2009-05-20 | 1,095,300 | 22.99 | 23.47 | 22.23 | 22.32 | 00:00:00 | | 2009-05-21 | 1,108,100 | 22.03 | 22.58 | 21.94 | 22.17 | 00:00:00 | | 2009-05-22 | 938,900 | 22.22 | 22.52 | 22.06 | 22.13 | 00:00:00 | | 2009-05-26 | 1,441,400 | 21.95 | 22.71 | 21.82 | 22.62 | 00:00:00 | | 2009-05-27 | 1,541,100 | 22.75 | 22.75 | 21.71 | 21.73 | 00:00:00 | | 2009-05-28 | 1,311,800 | 22.11 | 22.26 | 21.66 | 22.18 | 00:00:00 | | 2009-05-29 | 1,265,500 | 22.21 | 22.72 | 21.72 | 22.61 | 00:00:00 | | 2009-06-01 | 1,598,800 | 22.93 | 23.03 | 22.20 | 22.90 | 00:00:00 | | 2009-06-02 | 2,041,000 | 22.54 | 23.85 | 22.53 | 23.67 | 00:00:00 | | 2009-06-03 | 967,700 | 23.64 | 23.64 | 23.24 | 23.46 | 00:00:00 | | 2009-06-04 | 1,346,500 | 23.50 | 24.16 | 23.43 | 24.10 | 00:00:00 | | 2009-06-05 | 1,798,800 | 24.30 | 24.35 | 23.63 | 24.12 | 00:00:00 | | 2009-06-08 | 1,011,800 | 24.06 | 24.28 | 23.69 | 24.14 | 00:00:00 | | 2009-06-09 | 831,600 | 24.04 | 24.15 | 23.84 | 24.02 | 00:00:00 | | 2009-06-10 | 867,900 | 24.23 | 24.27 | 23.68 | 23.85 | 00:00:00 | | 2009-06-11 | 728,600 | 23.88 | 24.29 | 23.74 | 24.00 | 00:00:00 | | 2009-06-12 | 709,800 | 23.86 | 24.15 | 23.70 | 23.84 | 00:00:00 | | 2009-06-15 | 1,310,600 | 23.70 | 23.84 | 23.35 | 23.47 | 00:00:00 | | 2009-06-16 | 1,088,900 | 23.52 | 23.59 | 23.16 | 23.16 | 00:00:00 | | 2009-06-17 | 1,143,900 | 22.80 | 23.09 | 22.36 | 22.41 | 00:00:00 | | 2009-06-18 | 1,170,400 | 22.51 | 22.91 | 22.39 | 22.67 | 00:00:00 | | 2009-06-19 | 1,485,800 | 22.94 | 22.97 | 22.11 | 22.70 | 00:00:00 | | 2009-06-22 | 1,872,000 | 22.49 | 22.63 | 21.72 | 21.74 | 00:00:00 | | 2009-06-23 | 1,340,700 | 21.87 | 22.10 | 21.69 | 21.84 | 00:00:00 | | 2009-06-24 | 1,002,600 | 22.00 | 22.22 | 21.72 | 21.88 | 00:00:00 | | 2009-06-25 | 996,600 | 21.80 | 22.10 | 21.40 | 22.08 | 00:00:00 | | 2009-06-26 | 975,800 | 22.05 | 22.24 | 21.85 | 22.14 | 00:00:00 | | 2009-06-29 | 926,200 | 22.12 | 22.36 | 21.97 | 22.35 | 00:00:00 | | 2009-06-30 | 1,019,600 | 22.44 | 22.51 | 21.96 | 22.35 | 00:00:00 | | 2009-07-01 | 1,034,000 | 22.62 | 22.82 | 22.40 | 22.59 | 00:00:00 | | 2009-07-02 | 1,126,400 | 22.42 | 22.47 | 21.85 | 21.88 | 00:00:00 | | 2009-07-06 | 1,321,000 | 21.91 | 22.45 | 21.91 | 22.41 | 00:00:00 | | 2009-07-07 | 1,389,400 | 22.41 | 22.51 | 21.51 | 21.64 | 00:00:00 | | 2009-07-08 | 1,613,600 | 21.80 | 21.98 | 21.30 | 21.59 | 00:00:00 | | 2009-07-09 | 825,600 | 21.79 | 21.95 | 21.55 | 21.75 | 00:00:00 | | 2009-07-10 | 738,700 | 21.59 | 21.67 | 21.32 | 21.54 | 00:00:00 | | 2009-07-13 | 2,042,300 | 21.76 | 22.82 | 21.74 | 22.80 | 00:00:00 | | 2009-07-14 | 1,427,200 | 22.58 | 22.64 | 21.92 | 22.13 | 00:00:00 | | 2009-07-15 | 1,739,800 | 22.57 | 22.91 | 22.08 | 22.84 | 00:00:00 | | 2009-07-16 | 1,290,000 | 22.91 | 23.17 | 22.62 | 23.06 | 00:00:00 | | 2009-07-17 | 1,402,200 | 23.03 | 23.16 | 22.70 | 23.10 | 00:00:00 | | 2009-07-20 | 1,114,700 | 23.06 | 23.27 | 22.90 | 23.26 | 00:00:00 | | 2009-07-21 | 1,230,100 | 23.32 | 23.49 | 23.09 | 23.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
