|
 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 | | 2013-10-11 | 723,200 | 48.40 | 48.91 | 48.24 | 48.56 | 00:00:00 | | 2013-10-15 | 546,000 | 49.00 | 49.16 | 48.56 | 48.67 | 00:00:00 | | 2013-10-16 | 541,200 | 48.93 | 49.49 | 48.82 | 49.46 | 00:00:00 | | 2013-11-22 | 610,400 | 51.95 | 52.47 | 51.76 | 52.41 | 00:00:00 | | 2013-11-25 | 559,100 | 52.60 | 53.00 | 52.50 | 52.66 | 00:00:00 | | 2013-11-26 | 687,800 | 52.61 | 52.93 | 52.61 | 52.69 | 00:00:00 | | 2013-11-27 | 567,000 | 52.79 | 53.14 | 52.61 | 52.95 | 00:00:00 | | 2013-12-02 | 638,400 | 52.41 | 52.48 | 51.99 | 52.15 | 00:00:00 | | 2013-12-09 | 572,600 | 52.35 | 52.53 | 51.98 | 52.24 | 00:00:00 | | 2013-12-12 | 413,300 | 51.30 | 51.53 | 51.23 | 51.33 | 00:00:00 | | 2013-12-13 | 407,900 | 51.47 | 51.74 | 51.20 | 51.22 | 00:00:00 | | 2013-12-16 | 568,100 | 51.02 | 51.10 | 50.72 | 50.83 | 00:00:00 | | 2013-12-19 | 446,000 | 51.35 | 51.53 | 51.19 | 51.40 | 00:00:00 | | 2013-12-20 | 1,118,900 | 51.52 | 52.07 | 51.44 | 52.01 | 00:00:00 | | 2013-12-23 | 764,300 | 52.16 | 52.52 | 52.02 | 52.05 | 00:00:00 | | 2013-12-26 | 362,800 | 53.74 | 53.74 | 52.20 | 52.38 | 00:00:00 | | 2013-12-27 | 344,300 | 52.32 | 52.47 | 51.96 | 51.98 | 00:00:00 | | 2013-12-30 | 399,200 | 51.96 | 52.30 | 51.90 | 52.25 | 00:00:00 | | 2013-12-31 | 331,500 | 52.43 | 52.50 | 52.20 | 52.37 | 00:00:00 | | 2014-01-02 | 541,000 | 52.15 | 52.19 | 51.25 | 51.45 | 00:00:00 | | 2014-01-09 | 569,700 | 50.90 | 51.18 | 50.83 | 51.11 | 00:00:00 | | 2014-01-10 | 543,600 | 51.41 | 51.49 | 51.04 | 51.15 | 00:00:00 | | 2014-01-13 | 804,400 | 50.99 | 51.24 | 50.40 | 50.51 | 00:00:00 | | 2014-01-14 | 342,400 | 50.54 | 50.89 | 50.46 | 50.80 | 00:00:00 | | 2014-01-15 | 510,800 | 51.06 | 51.12 | 50.62 | 50.87 | 00:00:00 | | 2014-01-21 | 890,700 | 50.90 | 50.99 | 50.25 | 50.48 | 00:00:00 | | 2014-01-24 | 900,000 | 49.70 | 49.84 | 48.80 | 48.81 | 00:00:00 | | 2014-01-27 | 893,000 | 48.60 | 49.14 | 47.52 | 48.77 | 00:00:00 | | 2014-02-03 | 989,400 | 48.55 | 48.70 | 47.48 | 47.61 | 00:00:00 | | 2014-02-04 | 1,142,800 | 47.69 | 47.82 | 47.07 | 47.25 | 00:00:00 | | 2014-02-05 | 791,200 | 47.07 | 47.43 | 46.94 | 47.10 | 00:00:00 | | 2014-02-06 | 1,464,400 | 46.50 | 46.68 | 45.08 | 45.21 | 00:00:00 | | 2014-02-07 | 1,376,000 | 45.23 | 45.73 | 44.90 | 45.73 | 00:00:00 | | 2014-02-11 | 852,700 | 45.80 | 46.48 | 45.69 | 46.32 | 00:00:00 | | 2014-02-12 | 710,400 | 46.47 | 46.67 | 46.25 | 46.51 | 00:00:00 | | 2014-02-13 | 698,700 | 46.15 | 46.93 | 46.01 | 46.92 | 00:00:00 | | 2014-02-14 | 611,400 | 46.75 | 47.00 | 46.61 | 47.00 | 00:00:00 | | 2014-02-21 | 489,300 | 46.93 | 46.97 | 46.50 | 46.75 | 00:00:00 | | 2014-03-03 | 411,000 | 46.68 | 46.73 | 46.24 | 46.46 | 00:00:00 | | 2014-03-04 | 723,400 | 46.85 | 47.21 | 46.79 | 47.12 | 00:00:00 | | 2014-03-05 | 415,800 | 47.09 | 47.17 | 46.89 | 47.09 | 00:00:00 | | 2014-03-13 | 586,100 | 47.90 | 47.95 | 47.17 | 47.18 | 00:00:00 | | 2014-03-14 | 559,500 | 47.18 | 47.60 | 47.15 | 47.30 | 00:00:00 | | 2014-03-17 | 855,800 | 47.17 | 47.31 | 46.76 | 47.01 | 00:00:00 | | 2014-03-18 | 339,800 | 47.04 | 47.52 | 46.97 | 47.42 | 00:00:00 | | 2014-03-19 | 384,500 | 47.43 | 47.50 | 46.95 | 47.07 | 00:00:00 | | 2014-03-20 | 419,600 | 46.93 | 47.62 | 46.66 | 47.58 | 00:00:00 | | 2014-03-21 | 1,594,500 | 47.99 | 48.10 | 47.45 | 47.92 | 00:00:00 | | 2014-03-24 | 536,800 | 47.99 | 48.16 | 47.78 | 47.98 | 00:00:00 | | 2014-03-31 | 1,076,600 | 47.78 | 48.70 | 47.78 | 48.66 | 00:00:00 | | 2014-04-01 | 1,245,600 | 47.66 | 48.18 | 47.30 | 47.83 | 00:00:00 | | 2014-04-02 | 680,200 | 47.68 | 48.22 | 47.61 | 48.14 | 00:00:00 | | 2014-04-08 | 687,300 | 47.34 | 47.60 | 47.00 | 47.50 | 00:00:00 | | 2014-04-09 | 465,500 | 47.57 | 47.93 | 47.37 | 47.85 | 00:00:00 | | 2014-04-14 | 656,600 | 47.68 | 47.84 | 47.36 | 47.72 | 00:00:00 | | 2014-04-15 | 749,700 | 47.70 | 48.28 | 47.42 | 48.16 | 00:00:00 | | 2014-04-16 | 644,900 | 48.54 | 48.90 | 48.29 | 48.81 | 00:00:00 | | 2014-05-05 | 456,100 | 48.76 | 49.16 | 48.62 | 49.02 | 00:00:00 | | 2014-05-06 | 624,000 | 48.79 | 48.93 | 48.47 | 48.67 | 00:00:00 | | 2014-05-12 | 456,600 | 49.21 | 49.46 | 49.15 | 49.26 | 00:00:00 | | 2014-05-13 | 518,700 | 49.35 | 49.52 | 49.14 | 49.27 | 00:00:00 | | 2014-05-14 | 360,000 | 49.28 | 49.35 | 48.75 | 48.91 | 00:00:00 | | 2014-05-15 | 589,200 | 48.77 | 48.77 | 48.08 | 48.41 | 00:00:00 | | 2014-05-16 | 499,500 | 48.46 | 48.50 | 48.02 | 48.39 | 00:00:00 | | 2014-05-19 | 508,400 | 48.42 | 48.95 | 48.35 | 48.89 | 00:00:00 | | 2014-05-20 | 486,500 | 48.94 | 48.94 | 48.39 | 48.48 | 00:00:00 | | 2014-05-22 | 254,000 | 48.75 | 48.75 | 48.53 | 48.64 | 00:00:00 | | 2014-05-23 | 257,300 | 48.61 | 48.79 | 48.41 | 48.61 | 00:00:00 | | 2014-05-27 | 306,200 | 48.72 | 48.92 | 48.69 | 48.79 | 00:00:00 | | 2014-05-28 | 422,000 | 48.93 | 48.96 | 48.69 | 48.69 | 00:00:00 | | 2014-05-29 | 294,000 | 48.86 | 48.97 | 48.68 | 48.85 | 00:00:00 | | 2014-05-30 | 478,400 | 48.81 | 49.15 | 48.57 | 49.02 | 00:00:00 | | 2014-06-03 | 760,800 | 48.56 | 48.73 | 48.34 | 48.55 | 00:00:00 | | 2014-06-04 | 479,000 | 48.56 | 49.21 | 48.55 | 48.84 | 00:00:00 | | 2014-06-09 | 293,900 | 49.25 | 49.43 | 49.13 | 49.26 | 00:00:00 | | 2014-06-17 | 613,000 | 48.24 | 48.69 | 48.21 | 48.57 | 00:00:00 | | 2014-06-18 | 500,300 | 48.54 | 48.80 | 48.28 | 48.73 | 00:00:00 | | 2014-06-24 | 326,500 | 48.43 | 48.68 | 48.26 | 48.29 | 00:00:00 | | 2014-06-25 | 384,900 | 48.27 | 48.44 | 48.12 | 48.18 | 00:00:00 | | 2014-06-30 | 484,100 | 48.00 | 48.38 | 47.76 | 48.04 | 00:00:00 | | 2014-07-03 | 282,500 | 48.31 | 48.58 | 48.26 | 48.49 | 00:00:00 | | 2014-07-07 | 503,600 | 48.42 | 48.47 | 48.13 | 48.36 | 00:00:00 | | 2014-07-08 | 527,000 | 48.27 | 48.38 | 48.09 | 48.18 | 00:00:00 | | 2014-07-09 | 569,900 | 48.21 | 48.48 | 47.81 | 47.99 | 00:00:00 | | 2014-07-10 | 486,300 | 47.56 | 47.80 | 47.46 | 47.74 | 00:00:00 | | 2014-07-11 | 513,900 | 47.62 | 47.79 | 47.49 | 47.64 | 00:00:00 | | 2014-07-22 | 729,700 | 48.59 | 48.59 | 47.68 | 47.91 | 00:00:00 | | 2014-07-23 | 402,900 | 47.79 | 48.17 | 47.67 | 48.04 | 00:00:00 | | 2014-08-14 | 319,900 | 47.45 | 47.83 | 47.39 | 47.82 | 00:00:00 | | 2014-08-15 | 618,200 | 47.89 | 48.04 | 47.47 | 47.84 | 00:00:00 | | 2014-08-18 | 452,800 | 48.03 | 48.35 | 47.80 | 47.92 | 00:00:00 | | 2014-08-19 | 295,700 | 47.95 | 48.04 | 47.79 | 48.01 | 00:00:00 | | 2014-08-20 | 368,200 | 47.85 | 48.32 | 47.85 | 48.09 | 00:00:00 | | 2014-08-26 | 352,700 | 48.62 | 48.81 | 48.50 | 48.52 | 00:00:00 | | 2014-08-27 | 481,800 | 48.43 | 48.61 | 48.38 | 48.46 | 00:00:00 | | 2014-08-28 | 551,900 | 48.23 | 48.39 | 48.15 | 48.23 | 00:00:00 | | 2014-08-29 | 873,800 | 48.23 | 48.28 | 47.97 | 48.09 | 00:00:00 | | 2014-09-02 | 497,400 | 48.28 | 48.55 | 48.15 | 48.28 | 00:00:00 | | 2014-09-08 | 517,700 | 48.64 | 48.86 | 48.18 | 48.49 | 00:00:00 | | 2014-09-09 | 339,700 | 48.36 | 48.47 | 48.00 | 48.06 | 00:00:00 | | 2014-09-10 | 297,600 | 48.11 | 48.35 | 47.97 | 48.15 | 00:00:00 | | 2014-09-11 | 379,900 | 47.95 | 48.30 | 47.95 | 48.25 | 00:00:00 | | 2014-09-12 | 480,700 | 48.24 | 48.29 | 47.95 | 48.04 | 00:00:00 | | 2014-09-30 | 598,900 | 47.32 | 47.77 | 46.93 | 47.05 | 00:00:00 | | 2014-10-01 | 572,100 | 46.91 | 47.02 | 46.54 | 46.62 | 00:00:00 | | 2014-10-06 | 416,800 | 47.79 | 48.05 | 47.31 | 47.46 | 00:00:00 | | 2014-10-09 | 728,100 | 47.53 | 47.69 | 46.64 | 46.69 | 00:00:00 | | 2014-10-10 | 677,300 | 46.70 | 47.40 | 46.56 | 46.75 | 00:00:00 | | 2014-10-13 | 626,700 | 46.83 | 47.15 | 46.39 | 46.41 | 00:00:00 | | 2014-10-20 | 597,100 | 46.60 | 47.15 | 46.56 | 47.15 | 00:00:00 | | 2014-10-21 | 682,300 | 47.39 | 48.27 | 47.36 | 48.21 | 00:00:00 | | 2014-10-22 | 574,500 | 48.25 | 48.57 | 48.08 | 48.12 | 00:00:00 | | 2014-10-28 | 497,300 | 49.11 | 49.33 | 48.95 | 49.31 | 00:00:00 | | 2014-10-29 | 777,400 | 49.24 | 49.60 | 48.95 | 49.44 | 00:00:00 | | 2014-11-04 | 522,800 | 50.56 | 50.94 | 50.50 | 50.91 | 00:00:00 | | 2014-11-05 | 507,300 | 51.12 | 51.12 | 50.76 | 51.11 | 00:00:00 | | 2014-11-11 | 453,300 | 51.34 | 51.43 | 51.00 | 51.18 | 00:00:00 | | 2014-11-12 | 370,100 | 51.09 | 51.39 | 50.82 | 51.27 | 00:00:00 | | 2014-11-18 | 500,100 | 50.99 | 51.33 | 50.78 | 50.96 | 00:00:00 | | 2014-11-19 | 764,700 | 50.82 | 50.95 | 50.43 | 50.78 | 00:00:00 | | 2014-11-28 | 229,200 | 51.00 | 51.34 | 50.88 | 50.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
