|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 636,400 | 26.74 | 26.90 | 26.60 | 26.78 | 00:00:00 | | 2010-01-12 | 825,700 | 26.73 | 27.00 | 26.67 | 26.73 | 00:00:00 | | 2010-01-13 | 738,500 | 26.90 | 27.10 | 26.72 | 26.97 | 00:00:00 | | 2010-01-14 | 729,400 | 27.02 | 27.13 | 26.70 | 27.03 | 00:00:00 | | 2010-01-15 | 969,000 | 27.05 | 27.05 | 26.70 | 26.86 | 00:00:00 | | 2010-01-19 | 844,700 | 26.95 | 27.37 | 26.84 | 27.35 | 00:00:00 | | 2010-01-20 | 828,700 | 27.17 | 27.28 | 26.81 | 27.04 | 00:00:00 | | 2010-01-21 | 1,335,300 | 27.10 | 27.28 | 26.57 | 26.84 | 00:00:00 | | 2010-01-22 | 1,283,400 | 26.81 | 27.05 | 26.24 | 26.29 | 00:00:00 | | 2010-01-25 | 1,006,400 | 26.57 | 26.74 | 26.35 | 26.47 | 00:00:00 | | 2010-01-26 | 863,500 | 26.43 | 26.77 | 26.19 | 26.23 | 00:00:00 | | 2010-01-27 | 1,097,500 | 26.16 | 26.51 | 26.06 | 26.45 | 00:00:00 | | 2010-01-28 | 840,600 | 26.51 | 26.59 | 26.15 | 26.23 | 00:00:00 | | 2010-01-29 | 1,451,100 | 26.29 | 26.60 | 26.23 | 26.39 | 00:00:00 | | 2010-02-01 | 1,434,400 | 26.54 | 26.68 | 26.20 | 26.31 | 00:00:00 | | 2010-02-02 | 804,300 | 26.29 | 26.64 | 26.21 | 26.64 | 00:00:00 | | 2010-02-03 | 1,253,100 | 26.50 | 26.71 | 26.37 | 26.63 | 00:00:00 | | 2010-02-04 | 2,393,600 | 26.36 | 26.67 | 26.26 | 26.26 | 00:00:00 | | 2010-02-05 | 1,794,900 | 26.27 | 26.54 | 25.91 | 26.31 | 00:00:00 | | 2010-02-08 | 1,433,800 | 26.26 | 26.41 | 25.62 | 25.66 | 00:00:00 | | 2010-02-09 | 1,169,800 | 25.80 | 25.98 | 25.50 | 25.78 | 00:00:00 | | 2010-02-10 | 809,000 | 25.79 | 26.00 | 25.60 | 25.85 | 00:00:00 | | 2010-02-11 | 897,400 | 25.80 | 26.09 | 25.65 | 25.87 | 00:00:00 | | 2010-02-12 | 1,361,600 | 25.76 | 26.01 | 25.64 | 25.98 | 00:00:00 | | 2010-02-16 | 834,900 | 26.04 | 26.33 | 25.91 | 26.33 | 00:00:00 | | 2010-02-17 | 675,000 | 26.48 | 26.55 | 26.30 | 26.51 | 00:00:00 | | 2010-02-18 | 1,124,600 | 26.49 | 26.69 | 26.41 | 26.66 | 00:00:00 | | 2010-02-19 | 1,182,500 | 26.50 | 26.74 | 26.41 | 26.71 | 00:00:00 | | 2010-02-22 | 845,000 | 26.71 | 26.86 | 26.50 | 26.84 | 00:00:00 | | 2010-02-23 | 978,300 | 26.85 | 26.91 | 26.54 | 26.60 | 00:00:00 | | 2010-02-24 | 847,400 | 26.75 | 26.99 | 26.57 | 26.92 | 00:00:00 | | 2010-02-25 | 839,400 | 26.74 | 26.96 | 26.64 | 26.96 | 00:00:00 | | 2010-02-26 | 812,000 | 27.00 | 27.03 | 26.71 | 26.89 | 00:00:00 | | 2010-03-01 | 1,164,400 | 27.02 | 27.39 | 26.82 | 27.38 | 00:00:00 | | 2010-03-02 | 1,383,500 | 27.54 | 27.78 | 27.42 | 27.73 | 00:00:00 | | 2010-03-03 | 959,900 | 27.83 | 27.93 | 27.54 | 27.68 | 00:00:00 | | 2010-03-04 | 942,400 | 27.64 | 27.84 | 27.58 | 27.82 | 00:00:00 | | 2010-03-05 | 1,366,000 | 28.00 | 28.17 | 27.82 | 28.06 | 00:00:00 | | 2010-03-08 | 894,500 | 28.19 | 28.38 | 28.09 | 28.33 | 00:00:00 | | 2010-03-09 | 848,100 | 28.19 | 28.56 | 28.17 | 28.42 | 00:00:00 | | 2010-03-10 | 1,277,300 | 28.41 | 28.56 | 28.15 | 28.38 | 00:00:00 | | 2010-03-11 | 873,400 | 28.34 | 28.54 | 28.27 | 28.49 | 00:00:00 | | 2010-03-12 | 1,326,000 | 28.64 | 28.83 | 28.37 | 28.50 | 00:00:00 | | 2010-03-15 | 982,700 | 28.68 | 28.73 | 28.40 | 28.69 | 00:00:00 | | 2010-03-16 | 813,300 | 28.75 | 28.85 | 28.58 | 28.75 | 00:00:00 | | 2010-03-17 | 714,300 | 28.86 | 29.21 | 28.82 | 29.11 | 00:00:00 | | 2010-03-18 | 652,400 | 29.12 | 29.29 | 29.06 | 29.28 | 00:00:00 | | 2010-03-19 | 1,558,500 | 29.56 | 29.65 | 29.14 | 29.39 | 00:00:00 | | 2010-03-22 | 1,090,800 | 28.87 | 28.93 | 28.62 | 28.68 | 00:00:00 | | 2010-03-23 | 705,700 | 28.77 | 28.97 | 28.63 | 28.95 | 00:00:00 | | 2010-03-24 | 712,400 | 28.69 | 28.90 | 28.69 | 28.79 | 00:00:00 | | 2010-03-25 | 776,700 | 28.98 | 29.20 | 28.84 | 28.86 | 00:00:00 | | 2010-03-26 | 727,300 | 28.87 | 29.20 | 28.87 | 29.00 | 00:00:00 | | 2010-03-29 | 705,800 | 29.12 | 29.34 | 29.06 | 29.31 | 00:00:00 | | 2010-03-30 | 708,900 | 29.37 | 29.38 | 29.07 | 29.18 | 00:00:00 | | 2010-03-31 | 936,300 | 29.13 | 29.13 | 28.82 | 28.91 | 00:00:00 | | 2010-04-01 | 799,200 | 29.00 | 29.17 | 28.87 | 29.08 | 00:00:00 | | 2010-04-05 | 659,000 | 29.18 | 29.30 | 28.96 | 29.27 | 00:00:00 | | 2010-04-06 | 695,100 | 29.21 | 29.40 | 29.20 | 29.37 | 00:00:00 | | 2010-04-07 | 870,700 | 29.42 | 29.47 | 29.13 | 29.23 | 00:00:00 | | 2010-04-08 | 1,229,600 | 29.29 | 29.40 | 29.06 | 29.33 | 00:00:00 | | 2010-04-09 | 763,400 | 29.42 | 29.62 | 29.13 | 29.29 | 00:00:00 | | 2010-04-12 | 746,200 | 29.42 | 29.43 | 29.07 | 29.21 | 00:00:00 | | 2010-04-13 | 729,600 | 29.25 | 29.50 | 29.08 | 29.42 | 00:00:00 | | 2010-04-14 | 784,700 | 29.42 | 29.86 | 29.40 | 29.86 | 00:00:00 | | 2010-04-15 | 636,900 | 29.90 | 29.93 | 29.65 | 29.82 | 00:00:00 | | 2010-04-16 | 1,807,000 | 29.71 | 29.79 | 29.15 | 29.25 | 00:00:00 | | 2010-04-19 | 855,500 | 29.17 | 29.57 | 29.16 | 29.56 | 00:00:00 | | 2010-04-20 | 1,014,400 | 29.68 | 29.80 | 29.45 | 29.78 | 00:00:00 | | 2010-04-21 | 1,334,200 | 29.79 | 29.86 | 29.53 | 29.73 | 00:00:00 | | 2010-04-22 | 771,200 | 29.64 | 29.87 | 29.31 | 29.85 | 00:00:00 | | 2010-04-23 | 796,900 | 29.81 | 30.21 | 29.63 | 30.21 | 00:00:00 | | 2010-04-26 | 567,400 | 30.23 | 30.38 | 30.00 | 30.02 | 00:00:00 | | 2010-04-27 | 936,000 | 29.95 | 30.04 | 28.85 | 28.89 | 00:00:00 | | 2010-04-28 | 919,200 | 28.97 | 29.51 | 28.97 | 29.17 | 00:00:00 | | 2010-04-29 | 1,266,900 | 29.17 | 29.28 | 28.70 | 29.13 | 00:00:00 | | 2010-04-30 | 1,467,200 | 28.81 | 28.85 | 28.37 | 28.44 | 00:00:00 | | 2010-05-03 | 1,113,600 | 28.68 | 28.88 | 28.39 | 28.71 | 00:00:00 | | 2010-05-04 | 1,575,600 | 28.47 | 28.47 | 27.79 | 28.00 | 00:00:00 | | 2010-05-05 | 1,868,000 | 27.76 | 28.11 | 27.07 | 27.90 | 00:00:00 | | 2010-05-06 | 2,658,400 | 27.87 | 28.02 | 26.11 | 26.99 | 00:00:00 | | 2010-05-07 | 2,785,300 | 27.14 | 27.34 | 26.47 | 26.58 | 00:00:00 | | 2010-05-10 | 1,747,500 | 27.46 | 27.69 | 27.24 | 27.63 | 00:00:00 | | 2010-05-11 | 1,408,100 | 27.41 | 27.88 | 27.30 | 27.46 | 00:00:00 | | 2010-05-12 | 1,019,400 | 27.66 | 27.86 | 27.54 | 27.83 | 00:00:00 | | 2010-05-13 | 1,019,400 | 27.89 | 28.04 | 27.72 | 27.72 | 00:00:00 | | 2010-05-14 | 1,416,200 | 27.57 | 27.63 | 27.25 | 27.40 | 00:00:00 | | 2010-05-17 | 1,327,200 | 27.45 | 27.86 | 27.33 | 27.79 | 00:00:00 | | 2010-05-18 | 1,687,400 | 28.09 | 28.16 | 27.51 | 27.54 | 00:00:00 | | 2010-05-19 | 1,005,100 | 27.55 | 27.90 | 27.31 | 27.66 | 00:00:00 | | 2010-05-20 | 1,791,400 | 27.12 | 27.31 | 26.57 | 26.63 | 00:00:00 | | 2010-05-21 | 1,588,800 | 26.15 | 27.00 | 26.03 | 27.00 | 00:00:00 | | 2010-05-24 | 916,500 | 26.97 | 27.01 | 26.49 | 26.49 | 00:00:00 | | 2010-05-25 | 1,828,600 | 26.07 | 26.40 | 25.65 | 26.40 | 00:00:00 | | 2010-05-26 | 1,224,900 | 26.70 | 26.70 | 26.14 | 26.21 | 00:00:00 | | 2010-05-27 | 1,433,500 | 26.75 | 27.25 | 26.41 | 27.25 | 00:00:00 | | 2010-05-28 | 1,230,400 | 27.17 | 27.42 | 26.97 | 27.19 | 00:00:00 | | 2010-06-01 | 1,435,600 | 26.97 | 27.41 | 26.67 | 26.67 | 00:00:00 | | 2010-06-02 | 934,500 | 26.90 | 27.44 | 26.68 | 27.43 | 00:00:00 | | 2010-06-03 | 708,000 | 27.47 | 27.57 | 27.20 | 27.47 | 00:00:00 | | 2010-06-04 | 1,398,900 | 27.02 | 27.07 | 26.37 | 26.39 | 00:00:00 | | 2010-06-07 | 1,321,600 | 26.59 | 26.70 | 26.24 | 26.24 | 00:00:00 | | 2010-06-08 | 1,227,000 | 26.29 | 26.76 | 26.00 | 26.73 | 00:00:00 | | 2010-06-09 | 1,144,500 | 26.92 | 26.97 | 26.57 | 26.66 | 00:00:00 | | 2010-06-10 | 1,182,200 | 27.10 | 27.73 | 26.94 | 27.70 | 00:00:00 | | 2010-06-11 | 791,600 | 27.43 | 27.91 | 27.36 | 27.89 | 00:00:00 | | 2010-06-14 | 1,224,800 | 28.10 | 28.25 | 27.84 | 27.97 | 00:00:00 | | 2010-06-15 | 1,049,000 | 27.98 | 28.49 | 27.89 | 28.42 | 00:00:00 | | 2010-06-16 | 997,400 | 28.30 | 28.36 | 28.01 | 28.15 | 00:00:00 | | 2010-06-17 | 1,278,300 | 28.29 | 28.30 | 28.01 | 28.28 | 00:00:00 | | 2010-06-18 | 1,069,100 | 28.39 | 28.39 | 28.20 | 28.29 | 00:00:00 | | 2010-06-21 | 1,243,100 | 28.16 | 28.20 | 27.59 | 27.69 | 00:00:00 | | 2010-06-22 | 1,520,000 | 27.85 | 27.93 | 27.49 | 27.54 | 00:00:00 | | 2010-06-23 | 1,186,800 | 27.63 | 27.74 | 27.15 | 27.32 | 00:00:00 | | 2010-06-24 | 1,043,500 | 27.30 | 27.33 | 26.87 | 26.95 | 00:00:00 | | 2010-06-25 | 1,088,500 | 27.12 | 27.38 | 26.85 | 27.36 | 00:00:00 | | 2010-06-28 | 968,300 | 27.45 | 27.45 | 27.07 | 27.08 | 00:00:00 | | 2010-06-29 | 1,849,700 | 26.77 | 26.86 | 26.05 | 26.20 | 00:00:00 | | 2010-06-30 | 1,447,800 | 26.20 | 26.33 | 25.86 | 25.87 | 00:00:00 | | 2010-07-01 | 1,645,400 | 25.97 | 26.06 | 25.31 | 25.56 | 00:00:00 | | 2010-07-02 | 995,000 | 25.68 | 25.83 | 25.30 | 25.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
