|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,230,100 | 23.32 | 23.49 | 23.09 | 23.47 | 00:00:00 | | 2009-07-22 | 840,200 | 23.25 | 23.81 | 23.23 | 23.68 | 00:00:00 | | 2009-07-23 | 1,380,600 | 23.55 | 24.28 | 23.37 | 24.21 | 00:00:00 | | 2009-07-24 | 566,600 | 24.09 | 24.44 | 23.96 | 24.34 | 00:00:00 | | 2009-07-27 | 778,300 | 24.39 | 24.77 | 24.18 | 24.75 | 00:00:00 | | 2009-07-28 | 880,200 | 24.61 | 24.84 | 24.54 | 24.76 | 00:00:00 | | 2009-07-29 | 834,800 | 24.58 | 24.75 | 24.45 | 24.64 | 00:00:00 | | 2009-07-30 | 1,599,100 | 24.59 | 24.80 | 24.30 | 24.45 | 00:00:00 | | 2009-07-31 | 1,932,700 | 24.39 | 24.75 | 23.94 | 24.15 | 00:00:00 | | 2009-08-03 | 1,377,500 | 24.42 | 24.61 | 23.93 | 24.47 | 00:00:00 | | 2009-08-04 | 959,500 | 24.49 | 25.11 | 24.37 | 25.00 | 00:00:00 | | 2009-08-05 | 2,109,100 | 25.03 | 25.17 | 24.59 | 24.74 | 00:00:00 | | 2009-08-06 | 1,780,800 | 25.05 | 25.21 | 24.21 | 24.24 | 00:00:00 | | 2009-08-07 | 1,659,000 | 24.66 | 24.76 | 24.27 | 24.63 | 00:00:00 | | 2009-08-10 | 1,167,100 | 24.60 | 24.80 | 24.34 | 24.55 | 00:00:00 | | 2009-08-11 | 1,700,300 | 24.55 | 24.69 | 24.41 | 24.47 | 00:00:00 | | 2009-08-12 | 1,629,200 | 24.50 | 24.97 | 24.50 | 24.77 | 00:00:00 | | 2009-08-13 | 1,304,900 | 24.73 | 25.15 | 24.49 | 25.12 | 00:00:00 | | 2009-08-14 | 986,800 | 25.10 | 25.14 | 24.75 | 24.95 | 00:00:00 | | 2009-08-17 | 1,185,800 | 24.58 | 24.80 | 24.42 | 24.44 | 00:00:00 | | 2009-08-18 | 728,600 | 24.55 | 24.62 | 24.31 | 24.43 | 00:00:00 | | 2009-08-19 | 1,357,300 | 24.24 | 24.70 | 24.24 | 24.60 | 00:00:00 | | 2009-08-20 | 1,585,800 | 24.46 | 24.74 | 24.43 | 24.61 | 00:00:00 | | 2009-08-21 | 1,581,200 | 24.75 | 24.97 | 24.51 | 24.90 | 00:00:00 | | 2009-08-24 | 1,368,200 | 25.00 | 25.14 | 24.55 | 24.65 | 00:00:00 | | 2009-08-25 | 1,684,300 | 24.88 | 25.34 | 24.88 | 25.11 | 00:00:00 | | 2009-08-26 | 955,700 | 25.12 | 25.42 | 25.01 | 25.24 | 00:00:00 | | 2009-08-27 | 1,176,800 | 25.34 | 25.51 | 24.98 | 25.43 | 00:00:00 | | 2009-08-28 | 797,200 | 25.50 | 25.61 | 25.24 | 25.51 | 00:00:00 | | 2009-08-31 | 1,217,400 | 25.28 | 25.78 | 25.22 | 25.72 | 00:00:00 | | 2009-09-01 | 1,624,000 | 25.52 | 25.93 | 24.84 | 24.86 | 00:00:00 | | 2009-09-02 | 1,762,300 | 24.59 | 24.80 | 24.54 | 24.59 | 00:00:00 | | 2009-09-03 | 1,320,300 | 24.82 | 24.91 | 24.51 | 24.89 | 00:00:00 | | 2009-09-04 | 673,200 | 25.01 | 25.01 | 24.59 | 24.90 | 00:00:00 | | 2009-09-08 | 1,250,300 | 25.01 | 25.14 | 24.74 | 25.03 | 00:00:00 | | 2009-09-09 | 1,238,000 | 25.03 | 25.44 | 24.86 | 25.43 | 00:00:00 | | 2009-09-10 | 1,345,500 | 25.42 | 25.59 | 25.19 | 25.46 | 00:00:00 | | 2009-09-11 | 792,800 | 25.54 | 25.59 | 25.26 | 25.53 | 00:00:00 | | 2009-09-14 | 862,800 | 25.32 | 25.94 | 25.29 | 25.94 | 00:00:00 | | 2009-09-15 | 1,303,200 | 25.87 | 26.04 | 25.72 | 25.78 | 00:00:00 | | 2009-09-16 | 1,435,400 | 25.63 | 26.09 | 25.43 | 26.08 | 00:00:00 | | 2009-09-17 | 999,400 | 26.00 | 26.19 | 25.50 | 25.53 | 00:00:00 | | 2009-09-18 | 1,541,400 | 25.76 | 26.11 | 25.57 | 25.92 | 00:00:00 | | 2009-09-21 | 787,600 | 25.78 | 25.96 | 25.66 | 25.71 | 00:00:00 | | 2009-09-22 | 784,800 | 25.88 | 25.89 | 25.46 | 25.56 | 00:00:00 | | 2009-09-23 | 986,100 | 25.54 | 25.86 | 25.36 | 25.38 | 00:00:00 | | 2009-09-24 | 837,300 | 25.55 | 25.68 | 25.25 | 25.38 | 00:00:00 | | 2009-09-25 | 798,700 | 25.38 | 25.54 | 25.21 | 25.26 | 00:00:00 | | 2009-09-28 | 591,200 | 25.41 | 26.12 | 25.33 | 26.12 | 00:00:00 | | 2009-09-29 | 836,700 | 26.17 | 26.31 | 25.93 | 26.10 | 00:00:00 | | 2009-09-30 | 1,311,600 | 26.02 | 26.22 | 25.64 | 25.99 | 00:00:00 | | 2009-10-01 | 1,342,000 | 25.77 | 26.09 | 25.60 | 25.60 | 00:00:00 | | 2009-10-02 | 1,205,400 | 25.40 | 25.72 | 25.21 | 25.51 | 00:00:00 | | 2009-10-05 | 1,304,800 | 25.71 | 25.71 | 25.36 | 25.66 | 00:00:00 | | 2009-10-06 | 887,200 | 25.85 | 25.92 | 25.53 | 25.89 | 00:00:00 | | 2009-10-07 | 764,200 | 25.89 | 25.94 | 25.67 | 25.89 | 00:00:00 | | 2009-10-08 | 1,148,300 | 26.07 | 26.09 | 25.77 | 25.82 | 00:00:00 | | 2009-10-09 | 679,000 | 25.90 | 25.99 | 25.76 | 25.98 | 00:00:00 | | 2009-10-12 | 515,400 | 26.05 | 26.12 | 25.77 | 25.82 | 00:00:00 | | 2009-10-13 | 997,500 | 25.73 | 25.90 | 25.61 | 25.76 | 00:00:00 | | 2009-10-14 | 1,283,800 | 25.94 | 26.21 | 25.77 | 26.16 | 00:00:00 | | 2009-10-15 | 851,400 | 26.11 | 26.26 | 25.89 | 26.16 | 00:00:00 | | 2009-10-16 | 912,500 | 25.99 | 26.20 | 25.58 | 25.75 | 00:00:00 | | 2009-10-19 | 704,900 | 25.94 | 26.26 | 25.77 | 26.24 | 00:00:00 | | 2009-10-20 | 932,100 | 26.20 | 26.21 | 25.79 | 25.85 | 00:00:00 | | 2009-10-21 | 926,400 | 25.81 | 26.20 | 25.60 | 25.65 | 00:00:00 | | 2009-10-22 | 953,100 | 25.71 | 26.17 | 25.66 | 26.11 | 00:00:00 | | 2009-10-23 | 1,101,100 | 26.10 | 26.14 | 25.63 | 25.69 | 00:00:00 | | 2009-10-26 | 1,302,800 | 25.66 | 26.03 | 25.29 | 25.36 | 00:00:00 | | 2009-10-27 | 781,900 | 25.46 | 25.55 | 25.16 | 25.18 | 00:00:00 | | 2009-10-28 | 1,586,500 | 25.22 | 25.35 | 25.05 | 25.16 | 00:00:00 | | 2009-10-29 | 2,271,800 | 25.48 | 25.72 | 25.21 | 25.67 | 00:00:00 | | 2009-10-30 | 2,369,500 | 25.54 | 25.74 | 25.31 | 25.36 | 00:00:00 | | 2009-11-02 | 1,503,000 | 25.55 | 25.84 | 25.24 | 25.68 | 00:00:00 | | 2009-11-03 | 1,367,800 | 25.50 | 25.79 | 25.25 | 25.64 | 00:00:00 | | 2009-11-04 | 1,507,600 | 25.94 | 26.02 | 25.54 | 25.59 | 00:00:00 | | 2009-11-05 | 1,048,200 | 25.80 | 25.89 | 25.59 | 25.87 | 00:00:00 | | 2009-11-06 | 997,400 | 25.57 | 25.90 | 25.43 | 25.78 | 00:00:00 | | 2009-11-09 | 1,011,400 | 26.04 | 26.40 | 25.93 | 26.40 | 00:00:00 | | 2009-11-10 | 1,077,100 | 26.23 | 26.43 | 26.11 | 26.27 | 00:00:00 | | 2009-11-11 | 691,200 | 26.50 | 26.58 | 26.35 | 26.49 | 00:00:00 | | 2009-11-12 | 912,800 | 26.29 | 26.48 | 26.10 | 26.10 | 00:00:00 | | 2009-11-13 | 561,300 | 26.18 | 26.27 | 25.97 | 26.10 | 00:00:00 | | 2009-11-16 | 1,511,800 | 26.18 | 26.29 | 25.89 | 25.99 | 00:00:00 | | 2009-11-17 | 829,600 | 25.99 | 26.03 | 25.79 | 25.91 | 00:00:00 | | 2009-11-18 | 549,500 | 25.92 | 25.99 | 25.72 | 25.79 | 00:00:00 | | 2009-11-19 | 1,480,900 | 25.74 | 25.75 | 25.44 | 25.53 | 00:00:00 | | 2009-11-20 | 1,020,000 | 25.48 | 25.67 | 25.30 | 25.43 | 00:00:00 | | 2009-11-23 | 843,900 | 25.68 | 25.93 | 25.54 | 25.73 | 00:00:00 | | 2009-11-24 | 767,500 | 25.85 | 25.85 | 25.55 | 25.76 | 00:00:00 | | 2009-11-25 | 1,176,200 | 25.75 | 25.95 | 25.47 | 25.63 | 00:00:00 | | 2009-11-27 | 752,300 | 25.15 | 25.52 | 25.05 | 25.20 | 00:00:00 | | 2009-11-30 | 1,260,200 | 25.30 | 25.54 | 25.11 | 25.52 | 00:00:00 | | 2009-12-01 | 1,163,100 | 25.48 | 25.68 | 25.31 | 25.58 | 00:00:00 | | 2009-12-02 | 1,014,700 | 25.67 | 25.78 | 25.47 | 25.52 | 00:00:00 | | 2009-12-03 | 1,438,200 | 25.63 | 25.67 | 25.21 | 25.22 | 00:00:00 | | 2009-12-04 | 1,257,200 | 25.55 | 25.66 | 25.12 | 25.49 | 00:00:00 | | 2009-12-07 | 1,181,300 | 25.54 | 25.60 | 25.27 | 25.39 | 00:00:00 | | 2009-12-08 | 1,167,200 | 25.35 | 25.54 | 25.32 | 25.40 | 00:00:00 | | 2009-12-09 | 771,700 | 25.47 | 25.59 | 25.29 | 25.54 | 00:00:00 | | 2009-12-10 | 502,200 | 25.64 | 25.82 | 25.53 | 25.74 | 00:00:00 | | 2009-12-11 | 890,400 | 25.74 | 25.88 | 25.59 | 25.83 | 00:00:00 | | 2009-12-14 | 568,300 | 25.92 | 26.15 | 25.84 | 26.15 | 00:00:00 | | 2009-12-15 | 1,172,100 | 26.11 | 26.31 | 25.99 | 25.99 | 00:00:00 | | 2009-12-16 | 872,300 | 26.14 | 26.28 | 26.01 | 26.05 | 00:00:00 | | 2009-12-17 | 2,700,200 | 25.86 | 26.04 | 25.78 | 25.87 | 00:00:00 | | 2009-12-18 | 2,627,300 | 25.88 | 26.06 | 25.61 | 25.84 | 00:00:00 | | 2009-12-21 | 710,100 | 25.74 | 25.76 | 25.54 | 25.64 | 00:00:00 | | 2009-12-22 | 644,500 | 25.69 | 25.92 | 25.65 | 25.88 | 00:00:00 | | 2009-12-23 | 493,800 | 25.89 | 26.05 | 25.84 | 25.96 | 00:00:00 | | 2009-12-24 | 274,600 | 25.98 | 26.20 | 25.90 | 26.19 | 00:00:00 | | 2009-12-28 | 307,700 | 26.24 | 26.33 | 26.10 | 26.18 | 00:00:00 | | 2009-12-29 | 535,400 | 26.27 | 26.37 | 26.13 | 26.33 | 00:00:00 | | 2009-12-30 | 489,200 | 26.20 | 26.50 | 26.20 | 26.42 | 00:00:00 | | 2009-12-31 | 1,096,900 | 26.54 | 26.89 | 26.24 | 26.24 | 00:00:00 | | 2010-01-04 | 1,261,400 | 26.42 | 26.70 | 26.42 | 26.50 | 00:00:00 | | 2010-01-05 | 1,412,800 | 26.43 | 26.54 | 26.29 | 26.51 | 00:00:00 | | 2010-01-06 | 1,139,100 | 26.50 | 26.58 | 26.39 | 26.57 | 00:00:00 | | 2010-01-07 | 982,900 | 26.57 | 26.70 | 26.43 | 26.67 | 00:00:00 | | 2010-01-08 | 757,800 | 26.54 | 26.71 | 26.49 | 26.58 | 00:00:00 | | 2010-01-11 | 636,400 | 26.74 | 26.90 | 26.60 | 26.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
