|
 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 | | 2000-12-13 | 259,200 | 39.78 | 39.86 | 38.94 | 39.06 | 00:00:00 | | 2000-12-14 | 470,400 | 39.09 | 39.13 | 37.62 | 37.62 | 00:00:00 | | 2000-12-15 | 911,700 | 37.06 | 37.87 | 36.81 | 37.19 | 00:00:00 | | 2000-12-18 | 459,500 | 37.44 | 38.38 | 37.25 | 38.19 | 00:00:00 | | 2000-12-19 | 497,000 | 38.25 | 39.25 | 38.19 | 38.75 | 00:00:00 | | 2000-12-20 | 374,200 | 38.69 | 39.31 | 38.25 | 39.00 | 00:00:00 | | 2000-12-21 | 449,700 | 38.94 | 39.13 | 38.50 | 38.94 | 00:00:00 | | 2000-12-22 | 264,900 | 39.00 | 39.05 | 38.62 | 39.05 | 00:00:00 | | 2000-12-26 | 246,200 | 39.06 | 39.13 | 38.62 | 38.94 | 00:00:00 | | 2000-12-27 | 224,700 | 38.94 | 39.31 | 38.62 | 39.13 | 00:00:00 | | 2000-12-28 | 313,700 | 39.06 | 39.75 | 38.00 | 39.63 | 00:00:00 | | 2000-12-29 | 358,100 | 39.69 | 40.13 | 39.31 | 39.56 | 00:00:00 | | 2001-01-02 | 669,900 | 39.56 | 39.94 | 39.38 | 39.63 | 00:00:00 | | 2001-01-03 | 886,200 | 39.50 | 41.25 | 39.50 | 41.13 | 00:00:00 | | 2001-01-04 | 1,126,100 | 41.06 | 41.13 | 39.75 | 39.94 | 00:00:00 | | 2001-01-05 | 533,700 | 39.94 | 40.38 | 39.13 | 39.81 | 00:00:00 | | 2001-01-08 | 364,700 | 39.50 | 40.44 | 39.50 | 40.19 | 00:00:00 | | 2001-01-09 | 455,900 | 40.19 | 40.25 | 39.25 | 39.94 | 00:00:00 | | 2001-01-10 | 366,300 | 39.69 | 40.55 | 39.63 | 39.87 | 00:00:00 | | 2001-01-11 | 509,000 | 39.84 | 39.94 | 38.38 | 39.00 | 00:00:00 | | 2001-01-12 | 533,500 | 38.91 | 39.19 | 37.25 | 37.81 | 00:00:00 | | 2001-01-16 | 688,200 | 37.38 | 38.25 | 37.38 | 38.00 | 00:00:00 | | 2001-01-17 | 256,900 | 38.00 | 38.00 | 37.44 | 37.56 | 00:00:00 | | 2001-01-18 | 561,600 | 37.34 | 37.50 | 37.00 | 37.06 | 00:00:00 | | 2001-01-19 | 734,800 | 36.94 | 36.94 | 36.00 | 36.13 | 00:00:00 | | 2001-01-22 | 839,900 | 35.94 | 37.69 | 35.88 | 37.12 | 00:00:00 | | 2001-01-23 | 669,800 | 37.06 | 37.31 | 36.44 | 36.94 | 00:00:00 | | 2001-01-24 | 590,300 | 36.94 | 37.00 | 36.56 | 36.87 | 00:00:00 | | 2001-01-25 | 418,900 | 37.00 | 37.44 | 36.75 | 37.00 | 00:00:00 | | 2001-01-26 | 332,800 | 37.12 | 37.25 | 36.62 | 36.94 | 00:00:00 | | 2001-01-29 | 447,000 | 37.09 | 37.17 | 36.56 | 36.62 | 00:00:00 | | 2001-01-30 | 624,800 | 36.56 | 36.62 | 35.75 | 36.19 | 00:00:00 | | 2001-01-31 | 443,800 | 36.13 | 36.13 | 35.44 | 35.56 | 00:00:00 | | 2001-02-01 | 260,200 | 35.53 | 36.13 | 35.38 | 35.62 | 00:00:00 | | 2001-02-02 | 277,600 | 35.59 | 36.00 | 35.56 | 35.77 | 00:00:00 | | 2001-02-05 | 245,000 | 35.78 | 36.81 | 35.56 | 36.00 | 00:00:00 | | 2001-02-06 | 554,800 | 35.88 | 36.69 | 35.77 | 36.39 | 00:00:00 | | 2001-02-07 | 222,900 | 36.09 | 37.12 | 35.94 | 37.06 | 00:00:00 | | 2001-02-08 | 172,700 | 37.25 | 37.31 | 36.37 | 36.87 | 00:00:00 | | 2001-02-09 | 147,300 | 36.92 | 37.06 | 36.37 | 36.69 | 00:00:00 | | 2001-02-12 | 383,200 | 36.50 | 37.75 | 36.00 | 37.50 | 00:00:00 | | 2001-02-13 | 489,300 | 37.56 | 37.67 | 37.06 | 37.38 | 00:00:00 | | 2001-02-14 | 319,800 | 37.44 | 37.56 | 36.50 | 36.87 | 00:00:00 | | 2001-02-15 | 289,200 | 36.69 | 37.31 | 36.13 | 37.06 | 00:00:00 | | 2001-02-16 | 223,000 | 36.66 | 37.94 | 36.62 | 37.33 | 00:00:00 | | 2001-02-20 | 214,700 | 37.19 | 37.31 | 36.44 | 36.56 | 00:00:00 | | 2001-02-21 | 309,300 | 36.53 | 36.56 | 35.12 | 35.56 | 00:00:00 | | 2001-02-22 | 395,600 | 35.69 | 36.44 | 34.75 | 36.25 | 00:00:00 | | 2001-02-23 | 203,100 | 36.17 | 36.19 | 34.75 | 35.67 | 00:00:00 | | 2001-02-26 | 315,300 | 36.00 | 36.06 | 35.19 | 35.81 | 00:00:00 | | 2001-02-27 | 284,100 | 35.69 | 36.67 | 35.69 | 36.62 | 00:00:00 | | 2001-02-28 | 449,500 | 36.62 | 37.00 | 36.31 | 36.81 | 00:00:00 | | 2001-03-01 | 272,200 | 36.86 | 37.44 | 35.50 | 37.28 | 00:00:00 | | 2001-03-02 | 310,400 | 36.75 | 37.87 | 36.00 | 37.12 | 00:00:00 | | 2001-03-05 | 317,000 | 37.50 | 37.55 | 36.94 | 37.25 | 00:00:00 | | 2001-03-06 | 266,600 | 37.53 | 38.30 | 36.87 | 37.38 | 00:00:00 | | 2001-03-07 | 179,500 | 37.34 | 37.87 | 37.31 | 37.50 | 00:00:00 | | 2001-03-08 | 217,400 | 37.50 | 38.38 | 37.38 | 38.13 | 00:00:00 | | 2001-03-09 | 199,800 | 38.06 | 38.19 | 37.31 | 37.62 | 00:00:00 | | 2001-03-12 | 301,200 | 37.38 | 37.56 | 37.00 | 37.06 | 00:00:00 | | 2001-03-13 | 215,000 | 37.00 | 37.12 | 36.37 | 36.69 | 00:00:00 | | 2001-03-14 | 276,200 | 36.37 | 36.44 | 34.88 | 35.94 | 00:00:00 | | 2001-03-15 | 262,000 | 36.00 | 36.87 | 35.88 | 36.56 | 00:00:00 | | 2001-03-16 | 769,900 | 35.62 | 36.75 | 35.56 | 36.34 | 00:00:00 | | 2001-03-19 | 232,700 | 36.34 | 36.62 | 35.56 | 35.69 | 00:00:00 | | 2001-03-20 | 311,000 | 35.75 | 36.37 | 35.50 | 35.94 | 00:00:00 | | 2001-03-21 | 399,700 | 35.75 | 36.06 | 35.31 | 35.69 | 00:00:00 | | 2001-03-22 | 601,500 | 35.69 | 35.75 | 34.81 | 35.31 | 00:00:00 | | 2001-03-23 | 287,600 | 35.31 | 36.00 | 34.88 | 36.00 | 00:00:00 | | 2001-03-26 | 243,400 | 36.06 | 37.06 | 35.83 | 36.75 | 00:00:00 | | 2001-03-27 | 409,200 | 36.69 | 37.06 | 36.00 | 36.19 | 00:00:00 | | 2001-03-28 | 535,900 | 36.13 | 36.37 | 35.50 | 36.25 | 00:00:00 | | 2001-03-29 | 328,200 | 36.00 | 37.00 | 35.94 | 36.69 | 00:00:00 | | 2001-03-30 | 461,700 | 36.69 | 38.25 | 36.69 | 37.94 | 00:00:00 | | 2001-04-02 | 385,800 | 37.87 | 39.00 | 37.50 | 37.75 | 00:00:00 | | 2001-04-03 | 455,300 | 37.87 | 38.00 | 37.00 | 37.50 | 00:00:00 | | 2001-04-04 | 364,600 | 37.06 | 37.38 | 36.94 | 37.31 | 00:00:00 | | 2001-04-05 | 361,100 | 37.44 | 38.31 | 37.00 | 37.94 | 00:00:00 | | 2001-04-06 | 406,800 | 37.91 | 38.06 | 36.06 | 36.44 | 00:00:00 | | 2001-04-09 | 207,600 | 36.95 | 37.00 | 36.20 | 36.51 | 00:00:00 | | 2001-04-10 | 348,500 | 36.50 | 37.31 | 36.43 | 36.97 | 00:00:00 | | 2001-04-11 | 298,800 | 36.95 | 37.00 | 36.00 | 36.41 | 00:00:00 | | 2001-04-12 | 145,100 | 36.46 | 36.74 | 35.94 | 36.50 | 00:00:00 | | 2001-04-16 | 218,000 | 36.27 | 37.09 | 36.27 | 36.99 | 00:00:00 | | 2001-04-17 | 253,800 | 36.76 | 37.80 | 36.59 | 37.64 | 00:00:00 | | 2001-04-18 | 430,500 | 37.72 | 38.70 | 37.27 | 38.63 | 00:00:00 | | 2001-04-19 | 549,500 | 38.05 | 39.10 | 38.00 | 38.31 | 00:00:00 | | 2001-04-20 | 310,700 | 36.62 | 38.05 | 36.62 | 37.60 | 00:00:00 | | 2001-04-23 | 313,100 | 37.49 | 37.92 | 37.49 | 37.90 | 00:00:00 | | 2001-04-24 | 390,800 | 37.96 | 38.76 | 37.50 | 37.93 | 00:00:00 | | 2001-04-25 | 272,900 | 37.74 | 37.85 | 37.32 | 37.48 | 00:00:00 | | 2001-04-26 | 396,600 | 37.32 | 38.50 | 37.31 | 37.32 | 00:00:00 | | 2001-04-27 | 352,900 | 37.36 | 38.96 | 37.35 | 38.96 | 00:00:00 | | 2001-04-30 | 304,600 | 38.44 | 38.93 | 38.17 | 38.18 | 00:00:00 | | 2001-05-01 | 286,600 | 38.25 | 39.08 | 37.77 | 38.91 | 00:00:00 | | 2001-05-02 | 316,100 | 38.78 | 38.81 | 37.80 | 38.68 | 00:00:00 | | 2001-05-03 | 273,600 | 38.76 | 38.76 | 37.34 | 38.64 | 00:00:00 | | 2001-05-04 | 417,400 | 38.61 | 39.75 | 38.50 | 39.73 | 00:00:00 | | 2001-05-07 | 130,900 | 39.29 | 39.49 | 38.70 | 39.06 | 00:00:00 | | 2001-05-08 | 421,900 | 39.09 | 39.18 | 38.63 | 39.09 | 00:00:00 | | 2001-05-09 | 405,500 | 39.09 | 39.30 | 38.76 | 39.25 | 00:00:00 | | 2001-05-10 | 449,900 | 39.20 | 39.42 | 39.05 | 39.27 | 00:00:00 | | 2001-05-11 | 269,800 | 39.25 | 39.68 | 39.15 | 39.48 | 00:00:00 | | 2001-05-14 | 257,100 | 39.47 | 39.55 | 38.75 | 39.40 | 00:00:00 | | 2001-05-15 | 297,600 | 39.07 | 39.80 | 39.07 | 39.80 | 00:00:00 | | 2001-05-16 | 597,200 | 39.53 | 40.25 | 39.53 | 40.19 | 00:00:00 | | 2001-05-17 | 546,000 | 40.30 | 40.51 | 40.19 | 40.25 | 00:00:00 | | 2001-05-18 | 321,800 | 40.43 | 40.61 | 39.80 | 40.23 | 00:00:00 | | 2001-05-21 | 318,100 | 40.21 | 40.75 | 40.19 | 40.75 | 00:00:00 | | 2001-05-22 | 336,400 | 40.75 | 40.88 | 40.15 | 40.75 | 00:00:00 | | 2001-05-23 | 363,100 | 40.73 | 40.75 | 40.05 | 40.31 | 00:00:00 | | 2001-05-24 | 190,300 | 40.32 | 40.83 | 40.18 | 40.47 | 00:00:00 | | 2001-05-25 | 270,800 | 40.38 | 41.00 | 40.14 | 41.00 | 00:00:00 | | 2001-05-29 | 458,400 | 40.98 | 41.98 | 40.80 | 41.21 | 00:00:00 | | 2001-05-30 | 223,100 | 41.38 | 41.99 | 40.86 | 41.57 | 00:00:00 | | 2001-05-31 | 635,300 | 41.70 | 42.30 | 41.69 | 42.02 | 00:00:00 | | 2001-06-01 | 406,900 | 42.03 | 42.15 | 41.49 | 41.71 | 00:00:00 | | 2001-06-04 | 544,000 | 41.79 | 41.80 | 40.95 | 41.48 | 00:00:00 | | 2001-06-05 | 507,000 | 41.30 | 41.74 | 41.22 | 41.55 | 00:00:00 | | 2001-06-06 | 320,200 | 41.36 | 41.72 | 40.95 | 41.55 | 00:00:00 | | 2001-06-07 | 172,900 | 41.59 | 41.60 | 41.19 | 41.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
