|
 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 | | 2012-11-19 | 824,800 | 39.51 | 39.69 | 39.35 | 39.63 | 00:00:00 | | 2012-11-20 | 669,000 | 39.65 | 39.91 | 39.43 | 39.89 | 00:00:00 | | 2012-11-21 | 438,000 | 39.77 | 39.97 | 39.56 | 39.89 | 00:00:00 | | 2012-11-23 | 264,400 | 40.20 | 40.32 | 39.83 | 40.32 | 00:00:00 | | 2012-11-26 | 625,300 | 39.92 | 40.29 | 39.87 | 40.12 | 00:00:00 | | 2012-11-27 | 774,200 | 40.14 | 40.34 | 39.84 | 40.04 | 00:00:00 | | 2012-11-28 | 375,100 | 39.91 | 40.39 | 39.69 | 40.37 | 00:00:00 | | 2012-11-29 | 623,400 | 40.51 | 40.60 | 40.13 | 40.44 | 00:00:00 | | 2012-11-30 | 1,024,300 | 40.53 | 40.61 | 40.27 | 40.52 | 00:00:00 | | 2012-12-03 | 595,700 | 40.64 | 40.74 | 40.31 | 40.42 | 00:00:00 | | 2012-12-04 | 505,200 | 40.52 | 40.70 | 40.30 | 40.42 | 00:00:00 | | 2012-12-05 | 647,500 | 40.50 | 40.63 | 40.24 | 40.50 | 00:00:00 | | 2012-12-06 | 518,800 | 40.50 | 40.72 | 40.40 | 40.61 | 00:00:00 | | 2012-12-07 | 673,800 | 40.70 | 40.77 | 40.09 | 40.50 | 00:00:00 | | 2012-12-10 | 930,900 | 40.74 | 40.82 | 40.19 | 40.58 | 00:00:00 | | 2012-12-11 | 811,800 | 40.84 | 40.85 | 40.40 | 40.63 | 00:00:00 | | 2012-12-12 | 607,500 | 40.71 | 40.96 | 40.54 | 40.58 | 00:00:00 | | 2012-12-13 | 2,318,100 | 40.45 | 40.63 | 39.81 | 39.87 | 00:00:00 | | 2012-12-14 | 1,100,800 | 39.87 | 39.92 | 39.40 | 39.62 | 00:00:00 | | 2012-12-17 | 1,172,000 | 39.50 | 39.87 | 39.29 | 39.67 | 00:00:00 | | 2012-12-18 | 1,436,100 | 39.81 | 40.14 | 39.69 | 40.11 | 00:00:00 | | 2012-12-19 | 794,900 | 40.23 | 40.31 | 39.91 | 39.93 | 00:00:00 | | 2012-12-20 | 1,052,700 | 40.51 | 40.51 | 39.92 | 40.13 | 00:00:00 | | 2012-12-21 | 3,530,900 | 39.88 | 40.00 | 39.39 | 39.61 | 00:00:00 | | 2012-12-24 | 332,400 | 39.55 | 39.79 | 39.40 | 39.48 | 00:00:00 | | 2012-12-26 | 577,800 | 39.47 | 39.63 | 39.15 | 39.29 | 00:00:00 | | 2012-12-27 | 917,700 | 39.35 | 39.49 | 38.58 | 39.09 | 00:00:00 | | 2012-12-28 | 779,000 | 38.89 | 39.04 | 38.56 | 38.56 | 00:00:00 | | 2012-12-31 | 1,068,000 | 38.64 | 39.17 | 38.41 | 39.16 | 00:00:00 | | 2013-01-02 | 778,400 | 39.91 | 39.91 | 39.60 | 39.87 | 00:00:00 | | 2013-01-03 | 633,000 | 39.95 | 39.98 | 39.73 | 39.87 | 00:00:00 | | 2013-01-04 | 737,400 | 40.02 | 40.40 | 39.86 | 40.34 | 00:00:00 | | 2013-01-07 | 1,060,500 | 40.25 | 40.52 | 40.19 | 40.30 | 00:00:00 | | 2013-01-08 | 1,078,900 | 40.15 | 40.36 | 40.01 | 40.29 | 00:00:00 | | 2013-01-09 | 613,900 | 40.20 | 40.78 | 40.05 | 40.73 | 00:00:00 | | 2013-01-10 | 792,900 | 40.92 | 41.21 | 40.74 | 41.20 | 00:00:00 | | 2013-01-11 | 511,000 | 41.26 | 41.30 | 40.97 | 41.26 | 00:00:00 | | 2013-01-14 | 678,000 | 41.22 | 41.28 | 41.02 | 41.21 | 00:00:00 | | 2013-01-15 | 1,103,800 | 41.16 | 41.21 | 40.80 | 41.04 | 00:00:00 | | 2013-01-16 | 505,400 | 40.80 | 41.16 | 40.72 | 41.02 | 00:00:00 | | 2013-01-17 | 521,500 | 41.12 | 41.42 | 40.95 | 41.27 | 00:00:00 | | 2013-01-18 | 1,981,700 | 41.32 | 41.66 | 40.93 | 41.62 | 00:00:00 | | 2013-01-22 | 882,100 | 41.70 | 45.46 | 41.62 | 42.42 | 00:00:00 | | 2013-01-23 | 425,900 | 42.33 | 42.38 | 42.07 | 42.36 | 00:00:00 | | 2013-01-24 | 421,800 | 42.43 | 42.77 | 42.32 | 42.52 | 00:00:00 | | 2013-01-28 | 596,900 | 42.76 | 42.80 | 42.25 | 42.28 | 00:00:00 | | 2013-02-15 | 1,041,700 | 44.70 | 44.84 | 44.55 | 44.84 | 00:00:00 | | 2013-02-19 | 947,000 | 44.99 | 45.10 | 44.92 | 45.06 | 00:00:00 | | 2013-02-20 | 739,200 | 44.81 | 45.02 | 44.49 | 44.51 | 00:00:00 | | 2013-02-21 | 674,400 | 44.62 | 44.83 | 44.33 | 44.56 | 00:00:00 | | 2013-02-22 | 503,400 | 44.86 | 45.04 | 44.70 | 45.00 | 00:00:00 | | 2013-02-27 | 520,300 | 44.52 | 45.02 | 44.52 | 44.99 | 00:00:00 | | 2013-02-28 | 742,600 | 45.10 | 45.21 | 44.91 | 45.01 | 00:00:00 | | 2013-03-05 | 1,200,500 | 45.42 | 45.81 | 45.37 | 45.79 | 00:00:00 | | 2013-03-06 | 745,900 | 46.02 | 46.21 | 45.81 | 46.07 | 00:00:00 | | 2013-03-13 | 484,300 | 46.67 | 47.04 | 46.60 | 46.99 | 00:00:00 | | 2013-03-14 | 683,100 | 47.20 | 47.35 | 47.11 | 47.16 | 00:00:00 | | 2013-03-19 | 433,900 | 46.35 | 46.43 | 45.82 | 46.18 | 00:00:00 | | 2013-03-20 | 549,800 | 46.40 | 46.73 | 46.23 | 46.51 | 00:00:00 | | 2013-03-21 | 470,000 | 46.27 | 46.55 | 46.08 | 46.20 | 00:00:00 | | 2013-03-22 | 328,700 | 46.38 | 46.55 | 45.61 | 46.36 | 00:00:00 | | 2013-03-25 | 476,600 | 46.71 | 46.88 | 46.22 | 46.41 | 00:00:00 | | 2013-03-28 | 673,900 | 46.90 | 47.28 | 46.82 | 47.22 | 00:00:00 | | 2013-04-02 | 642,200 | 47.28 | 47.54 | 47.10 | 47.53 | 00:00:00 | | 2013-04-03 | 810,900 | 47.65 | 47.69 | 47.22 | 47.43 | 00:00:00 | | 2013-04-04 | 476,900 | 47.57 | 47.85 | 47.23 | 47.55 | 00:00:00 | | 2013-04-05 | 588,700 | 46.99 | 47.40 | 46.77 | 47.36 | 00:00:00 | | 2013-04-08 | 386,000 | 47.38 | 47.80 | 47.15 | 47.79 | 00:00:00 | | 2013-04-15 | 928,900 | 48.72 | 49.25 | 48.04 | 48.05 | 00:00:00 | | 2013-04-17 | 890,300 | 48.33 | 48.47 | 47.44 | 47.65 | 00:00:00 | | 2013-04-18 | 746,500 | 47.81 | 47.81 | 46.67 | 46.81 | 00:00:00 | | 2013-04-22 | 367,200 | 47.70 | 48.09 | 47.34 | 47.98 | 00:00:00 | | 2013-04-23 | 627,500 | 48.35 | 48.79 | 48.23 | 48.67 | 00:00:00 | | 2013-04-24 | 514,300 | 48.65 | 49.00 | 48.63 | 48.94 | 00:00:00 | | 2013-04-25 | 415,500 | 49.28 | 49.34 | 48.79 | 48.90 | 00:00:00 | | 2013-04-26 | 698,800 | 49.02 | 49.14 | 47.88 | 48.10 | 00:00:00 | | 2013-04-30 | 708,100 | 48.13 | 48.96 | 48.09 | 48.91 | 00:00:00 | | 2013-05-01 | 464,500 | 48.66 | 49.04 | 48.30 | 48.35 | 00:00:00 | | 2013-05-06 | 524,500 | 49.39 | 49.72 | 49.13 | 49.40 | 00:00:00 | | 2013-05-10 | 373,500 | 49.14 | 49.31 | 48.97 | 49.31 | 00:00:00 | | 2013-05-20 | 547,200 | 49.64 | 49.72 | 49.12 | 49.20 | 00:00:00 | | 2013-06-10 | 677,400 | 46.58 | 46.58 | 46.17 | 46.49 | 00:00:00 | | 2013-06-20 | 864,000 | 45.78 | 46.17 | 45.22 | 45.29 | 00:00:00 | | 2013-06-21 | 955,200 | 45.65 | 45.76 | 45.09 | 45.40 | 00:00:00 | | 2013-06-24 | 895,700 | 45.14 | 45.16 | 44.53 | 44.77 | 00:00:00 | | 2013-07-01 | 850,700 | 46.24 | 46.61 | 46.04 | 46.54 | 00:00:00 | | 2013-07-02 | 640,000 | 46.50 | 46.76 | 46.22 | 46.33 | 00:00:00 | | 2013-07-03 | 218,700 | 45.47 | 46.40 | 45.47 | 46.32 | 00:00:00 | | 2013-07-05 | 730,100 | 46.66 | 46.74 | 46.28 | 46.64 | 00:00:00 | | 2013-07-08 | 877,400 | 46.90 | 47.47 | 46.46 | 47.40 | 00:00:00 | | 2013-07-09 | 631,000 | 47.84 | 48.17 | 47.47 | 48.10 | 00:00:00 | | 2013-07-10 | 1,270,600 | 48.12 | 48.55 | 47.93 | 48.51 | 00:00:00 | | 2013-07-11 | 741,700 | 49.08 | 49.13 | 48.70 | 48.83 | 00:00:00 | | 2013-07-12 | 646,500 | 48.67 | 49.22 | 48.62 | 49.18 | 00:00:00 | | 2013-07-15 | 632,700 | 49.48 | 49.48 | 49.12 | 49.40 | 00:00:00 | | 2013-07-18 | 546,100 | 49.16 | 49.66 | 49.14 | 49.62 | 00:00:00 | | 2013-07-19 | 2,933,800 | 49.62 | 49.71 | 49.28 | 49.55 | 00:00:00 | | 2013-07-22 | 566,700 | 49.43 | 50.01 | 49.40 | 50.00 | 00:00:00 | | 2013-07-23 | 776,500 | 50.00 | 50.00 | 49.32 | 49.52 | 00:00:00 | | 2013-07-24 | 635,700 | 49.61 | 49.74 | 48.53 | 48.68 | 00:00:00 | | 2013-07-29 | 487,200 | 49.10 | 49.23 | 48.88 | 49.10 | 00:00:00 | | 2013-08-05 | 538,200 | 49.63 | 49.67 | 48.97 | 49.12 | 00:00:00 | | 2013-08-06 | 693,800 | 49.10 | 49.23 | 48.52 | 48.75 | 00:00:00 | | 2013-08-15 | 479,500 | 48.36 | 48.50 | 47.59 | 47.75 | 00:00:00 | | 2013-08-16 | 468,700 | 47.60 | 48.05 | 47.48 | 47.76 | 00:00:00 | | 2013-08-19 | 327,400 | 47.77 | 47.90 | 47.18 | 47.19 | 00:00:00 | | 2013-08-22 | 184,900 | 47.27 | 47.61 | 47.12 | 47.53 | 00:00:00 | | 2013-08-23 | 254,200 | 47.64 | 47.64 | 47.18 | 47.38 | 00:00:00 | | 2013-08-26 | 414,000 | 47.33 | 47.46 | 46.86 | 46.91 | 00:00:00 | | 2013-08-27 | 482,400 | 46.48 | 46.63 | 46.13 | 46.26 | 00:00:00 | | 2013-08-28 | 385,000 | 46.28 | 46.35 | 45.91 | 45.98 | 00:00:00 | | 2013-08-29 | 265,400 | 45.89 | 46.38 | 45.74 | 46.20 | 00:00:00 | | 2013-09-06 | 1,392,900 | 46.22 | 46.37 | 45.16 | 45.59 | 00:00:00 | | 2013-09-09 | 1,249,000 | 45.72 | 46.31 | 45.65 | 46.25 | 00:00:00 | | 2013-09-12 | 343,800 | 46.56 | 46.71 | 46.23 | 46.30 | 00:00:00 | | 2013-09-13 | 562,100 | 43.62 | 46.56 | 43.62 | 46.56 | 00:00:00 | | 2013-09-24 | 421,000 | 47.16 | 47.41 | 46.85 | 47.01 | 00:00:00 | | 2013-09-25 | 474,500 | 46.98 | 47.28 | 46.73 | 47.14 | 00:00:00 | | 2013-09-30 | 659,900 | 47.22 | 47.35 | 46.90 | 47.16 | 00:00:00 | | 2013-10-10 | 526,200 | 47.68 | 48.47 | 47.51 | 48.46 | 00:00:00 | | 2013-10-11 | 723,200 | 48.40 | 48.91 | 48.24 | 48.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
