|
 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 | | 2014-11-28 | 229,200 | 51.00 | 51.34 | 50.88 | 50.95 | 00:00:00 | | 2014-12-01 | 418,400 | 50.75 | 51.05 | 50.67 | 50.81 | 00:00:00 | | 2014-12-02 | 406,500 | 50.74 | 51.33 | 50.74 | 51.28 | 00:00:00 | | 2014-12-03 | 450,600 | 51.42 | 51.59 | 51.20 | 51.37 | 00:00:00 | | 2014-12-08 | 691,400 | 51.30 | 52.26 | 51.12 | 52.24 | 00:00:00 | | 2014-12-09 | 581,600 | 51.96 | 52.24 | 51.70 | 52.12 | 00:00:00 | | 2014-12-10 | 570,700 | 51.90 | 52.30 | 51.52 | 51.54 | 00:00:00 | | 2014-12-12 | 527,300 | 51.48 | 51.89 | 50.88 | 50.89 | 00:00:00 | | 2014-12-18 | 701,100 | 50.90 | 51.53 | 50.90 | 51.51 | 00:00:00 | | 2014-12-19 | 1,355,200 | 51.59 | 51.95 | 51.39 | 51.58 | 00:00:00 | | 2014-12-23 | 442,000 | 55.35 | 55.35 | 52.06 | 52.37 | 00:00:00 | | 2014-12-24 | 440,200 | 52.38 | 52.51 | 51.74 | 52.18 | 00:00:00 | | 2014-12-26 | 263,300 | 52.30 | 52.52 | 52.21 | 52.31 | 00:00:00 | | 2014-12-30 | 34,100 | 52.09 | 52.59 | 52.09 | 52.45 | 00:00:00 | | 2014-12-31 | 343,800 | 52.53 | 52.88 | 51.83 | 51.83 | 00:00:00 | | 2015-01-05 | 605,700 | 51.30 | 51.47 | 50.72 | 50.87 | 00:00:00 | | 2015-01-12 | 425,000 | 51.81 | 52.06 | 51.16 | 51.39 | 00:00:00 | | 2015-01-26 | 501,400 | 52.13 | 52.49 | 51.61 | 52.49 | 00:00:00 | | 2015-01-27 | 409,900 | 52.03 | 52.49 | 51.95 | 52.20 | 00:00:00 | | 2015-01-28 | 675,300 | 52.44 | 52.50 | 51.31 | 51.32 | 00:00:00 | | 2015-02-09 | 496,500 | 51.63 | 51.77 | 51.28 | 51.62 | 00:00:00 | | 2015-02-10 | 662,800 | 51.85 | 51.94 | 51.36 | 51.51 | 00:00:00 | | 2015-02-11 | 478,400 | 51.51 | 51.94 | 51.48 | 51.78 | 00:00:00 | | 2015-02-12 | 385,900 | 51.90 | 52.27 | 51.87 | 52.19 | 00:00:00 | | 2015-02-13 | 568,000 | 52.12 | 52.46 | 52.03 | 52.46 | 00:00:00 | | 2015-02-23 | 401,000 | 52.72 | 52.72 | 52.27 | 52.56 | 00:00:00 | | 2015-02-26 | 343,800 | 52.81 | 53.11 | 52.69 | 53.01 | 00:00:00 | | 2015-02-27 | 329,500 | 53.09 | 53.17 | 52.75 | 52.76 | 00:00:00 | | 2015-03-02 | 470,400 | 52.75 | 53.06 | 52.40 | 53.03 | 00:00:00 | | 2015-03-03 | 391,100 | 52.79 | 52.88 | 52.49 | 52.80 | 00:00:00 | | 2015-03-04 | 457,000 | 52.64 | 52.80 | 52.23 | 52.37 | 00:00:00 | | 2015-03-24 | 363,400 | 54.35 | 54.40 | 53.89 | 54.03 | 00:00:00 | | 2015-03-25 | 631,900 | 53.96 | 53.96 | 53.08 | 53.09 | 00:00:00 | | 2015-03-26 | 488,400 | 52.82 | 53.19 | 52.67 | 52.98 | 00:00:00 | | 2015-03-27 | 328,600 | 52.85 | 53.03 | 52.68 | 52.93 | 00:00:00 | | 2015-04-06 | 425,400 | 52.96 | 54.15 | 52.68 | 53.96 | 00:00:00 | | 2015-04-14 | 458,300 | 53.44 | 53.95 | 53.32 | 53.82 | 00:00:00 | | 2015-04-15 | 283,200 | 54.00 | 54.18 | 53.69 | 53.70 | 00:00:00 | | 2015-04-16 | 329,800 | 53.62 | 53.68 | 53.24 | 53.56 | 00:00:00 | | 2015-04-17 | 510,500 | 53.17 | 53.25 | 52.43 | 52.56 | 00:00:00 | | 2015-04-30 | 761,600 | 50.56 | 51.05 | 50.39 | 50.64 | 00:00:00 | | 2015-05-01 | 637,300 | 51.01 | 51.28 | 50.30 | 50.87 | 00:00:00 | | 2015-05-04 | 627,300 | 50.84 | 51.34 | 50.75 | 51.29 | 00:00:00 | | 2015-05-11 | 557,700 | 51.48 | 51.49 | 51.05 | 51.13 | 00:00:00 | | 2015-05-22 | 257,300 | 51.37 | 51.43 | 50.92 | 50.94 | 00:00:00 | | 2015-05-26 | 386,500 | 50.80 | 50.94 | 50.45 | 50.49 | 00:00:00 | | 2015-06-10 | 409,100 | 50.41 | 51.26 | 50.29 | 51.18 | 00:00:00 | | 2015-06-11 | 543,100 | 51.23 | 51.68 | 51.10 | 51.65 | 00:00:00 | | 2015-06-12 | 433,100 | 51.60 | 51.60 | 51.13 | 51.22 | 00:00:00 | | 2015-06-16 | 554,300 | 50.18 | 50.92 | 50.18 | 50.86 | 00:00:00 | | 2015-06-17 | 635,800 | 51.03 | 51.13 | 50.68 | 50.91 | 00:00:00 | | 2015-07-07 | 566,700 | 52.23 | 52.82 | 51.91 | 52.81 | 00:00:00 | | 2015-07-08 | 882,500 | 52.49 | 52.99 | 52.40 | 52.67 | 00:00:00 | | 2015-07-13 | 464,300 | 53.96 | 54.19 | 53.71 | 54.11 | 00:00:00 | | 2015-07-23 | 422,400 | 53.67 | 53.78 | 53.22 | 53.32 | 00:00:00 | | 2015-07-24 | 1,060,700 | 53.37 | 53.44 | 52.83 | 53.06 | 00:00:00 | | 2015-07-28 | 1,012,400 | 53.22 | 53.22 | 52.77 | 53.10 | 00:00:00 | | 2015-07-29 | 1,433,500 | 53.55 | 54.27 | 53.17 | 54.16 | 00:00:00 | | 2015-08-03 | 645,300 | 54.74 | 55.37 | 54.74 | 55.35 | 00:00:00 | | 2015-08-06 | 425,600 | 55.69 | 55.69 | 55.05 | 55.25 | 00:00:00 | | 2015-08-07 | 463,900 | 55.28 | 55.36 | 54.97 | 55.33 | 00:00:00 | | 2015-08-10 | 540,000 | 55.83 | 55.97 | 55.70 | 55.84 | 00:00:00 | | 2015-08-13 | 541,700 | 56.13 | 56.52 | 55.87 | 56.28 | 00:00:00 | | 2015-08-14 | 467,700 | 56.33 | 56.64 | 56.04 | 56.64 | 00:00:00 | | 2015-08-20 | 605,700 | 55.99 | 56.16 | 55.56 | 55.57 | 00:00:00 | | 2015-08-21 | 1,169,800 | 55.25 | 55.41 | 53.84 | 53.86 | 00:00:00 | | 2015-08-24 | 2,064,600 | 50.63 | 53.07 | 49.72 | 51.27 | 00:00:00 | | 2015-08-31 | 908,200 | 52.34 | 52.49 | 52.06 | 52.33 | 00:00:00 | | 2015-09-08 | 1,296,800 | 52.87 | 53.26 | 52.48 | 53.17 | 00:00:00 | | 2015-09-15 | 613,700 | 53.03 | 53.65 | 52.80 | 53.50 | 00:00:00 | | 2015-09-16 | 686,600 | 53.48 | 53.86 | 53.24 | 53.80 | 00:00:00 | | 2015-09-21 | 649,600 | 53.10 | 53.67 | 52.89 | 53.42 | 00:00:00 | | 2015-09-22 | 636,300 | 52.82 | 53.32 | 52.60 | 52.89 | 00:00:00 | | 2015-09-23 | 444,800 | 52.90 | 53.30 | 52.81 | 53.07 | 00:00:00 | | 2015-10-02 | 797,800 | 52.80 | 54.08 | 52.63 | 54.06 | 00:00:00 | | 2015-10-05 | 675,200 | 54.59 | 55.08 | 54.56 | 55.05 | 00:00:00 | | 2015-10-12 | 444,200 | 56.15 | 56.86 | 56.11 | 56.68 | 00:00:00 | | 2015-10-19 | 396,600 | 56.79 | 57.39 | 56.67 | 57.37 | 00:00:00 | | 2015-10-20 | 373,900 | 57.52 | 57.82 | 57.43 | 57.73 | 00:00:00 | | 2015-10-21 | 532,700 | 58.00 | 58.33 | 57.81 | 57.97 | 00:00:00 | | 2015-10-26 | 511,900 | 59.18 | 59.35 | 58.88 | 59.17 | 00:00:00 | | 2015-10-29 | 608,000 | 60.77 | 61.38 | 60.50 | 61.19 | 00:00:00 | | 2015-10-30 | 888,800 | 61.18 | 61.32 | 60.21 | 60.23 | 00:00:00 | | 2015-11-03 | 701,800 | 60.66 | 60.88 | 60.22 | 60.35 | 00:00:00 | | 2015-11-04 | 489,600 | 60.26 | 60.76 | 60.12 | 60.46 | 00:00:00 | | 2015-11-05 | 465,800 | 60.53 | 60.77 | 60.32 | 60.58 | 00:00:00 | | 2015-11-06 | 590,600 | 60.61 | 61.12 | 60.35 | 60.86 | 00:00:00 | | 2015-11-09 | 359,700 | 60.72 | 60.89 | 59.98 | 60.21 | 00:00:00 | | 2015-11-12 | 392,600 | 60.32 | 60.76 | 59.94 | 59.96 | 00:00:00 | | 2015-11-13 | 437,300 | 59.81 | 60.17 | 59.44 | 59.52 | 00:00:00 | | 2015-11-19 | 592,400 | 60.59 | 60.78 | 60.44 | 60.75 | 00:00:00 | | 2015-11-20 | 914,300 | 61.02 | 61.09 | 60.72 | 61.02 | 00:00:00 | | 2015-11-27 | 266,100 | 61.01 | 61.21 | 60.61 | 61.08 | 00:00:00 | | 2015-11-30 | 914,100 | 61.34 | 61.51 | 60.71 | 61.11 | 00:00:00 | | 2015-12-01 | 679,400 | 61.10 | 61.48 | 60.84 | 61.47 | 00:00:00 | | 2015-12-02 | 659,700 | 61.34 | 61.59 | 60.85 | 60.94 | 00:00:00 | | 2015-12-03 | 809,500 | 61.22 | 61.22 | 59.79 | 60.04 | 00:00:00 | | 2015-12-04 | 617,800 | 60.32 | 61.53 | 60.32 | 61.49 | 00:00:00 | | 2015-12-07 | 678,900 | 61.30 | 61.56 | 61.06 | 61.38 | 00:00:00 | | 2015-12-10 | 417,100 | 60.23 | 60.33 | 59.70 | 59.99 | 00:00:00 | | 2015-12-15 | 885,500 | 59.57 | 59.92 | 59.38 | 59.75 | 00:00:00 | | 2015-12-16 | 871,900 | 60.10 | 60.69 | 58.50 | 60.65 | 00:00:00 | | 2015-12-21 | 546,500 | 58.28 | 58.68 | 57.60 | 58.33 | 00:00:00 | | 2015-12-22 | 537,300 | 58.50 | 59.50 | 58.28 | 59.40 | 00:00:00 | | 2015-12-23 | 608,500 | 59.71 | 59.73 | 59.12 | 59.37 | 00:00:00 | | 2015-12-28 | 339,000 | 59.55 | 60.06 | 59.31 | 60.05 | 00:00:00 | | 2015-12-29 | 328,800 | 60.37 | 60.73 | 60.10 | 60.54 | 00:00:00 | | 2016-01-04 | 820,700 | 58.11 | 58.20 | 56.94 | 57.54 | 00:00:00 | | 2016-01-05 | 666,000 | 57.50 | 57.90 | 57.29 | 57.88 | 00:00:00 | | 2016-01-06 | 503,000 | 57.10 | 57.37 | 56.78 | 57.09 | 00:00:00 | | 2016-01-07 | 763,200 | 56.28 | 56.58 | 55.53 | 55.82 | 00:00:00 | | 2016-01-08 | 976,700 | 56.35 | 56.64 | 55.42 | 55.53 | 00:00:00 | | 2016-01-11 | 442,800 | 55.97 | 56.56 | 55.28 | 55.89 | 00:00:00 | | 2016-01-14 | 784,300 | 55.52 | 56.69 | 55.30 | 56.19 | 00:00:00 | | 2016-01-15 | 905,500 | 55.14 | 55.54 | 54.56 | 55.12 | 00:00:00 | | 2016-01-20 | 665,900 | 54.66 | 55.11 | 53.64 | 54.46 | 00:00:00 | | 2016-01-21 | 672,200 | 54.63 | 54.97 | 53.89 | 54.11 | 00:00:00 | | 2016-01-22 | 542,400 | 54.67 | 55.12 | 54.34 | 54.98 | 00:00:00 | | 2016-01-25 | 708,100 | 54.90 | 55.02 | 54.11 | 54.16 | 00:00:00 | | 2016-01-28 | 538,500 | 55.23 | 55.91 | 55.04 | 55.71 | 00:00:00 | | 2016-01-29 | 1,625,400 | 56.00 | 57.68 | 55.87 | 57.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
