|
 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 | | 2016-01-29 | 1,625,400 | 56.00 | 57.68 | 55.87 | 57.63 | 00:00:00 | | 2016-02-11 | 645,300 | 60.26 | 60.86 | 59.52 | 60.51 | 00:00:00 | | 2016-02-12 | 1,309,600 | 61.30 | 61.93 | 61.00 | 61.77 | 00:00:00 | | 2016-02-17 | 978,000 | 62.52 | 62.66 | 62.10 | 62.45 | 00:00:00 | | 2016-02-18 | 651,100 | 62.48 | 62.54 | 62.04 | 62.48 | 00:00:00 | | 2016-02-19 | 768,500 | 62.38 | 62.75 | 62.13 | 62.57 | 00:00:00 | | 2016-03-01 | 1,079,900 | 63.61 | 64.10 | 63.34 | 64.07 | 00:00:00 | | 2016-03-02 | 1,119,800 | 64.07 | 64.27 | 63.75 | 64.26 | 00:00:00 | | 2016-03-07 | 490,400 | 64.22 | 64.59 | 63.89 | 64.20 | 00:00:00 | | 2016-03-17 | 882,000 | 65.35 | 65.95 | 65.12 | 65.80 | 00:00:00 | | 2016-03-18 | 2,939,700 | 65.84 | 65.86 | 65.33 | 65.78 | 00:00:00 | | 2016-03-22 | 446,500 | 65.05 | 65.42 | 64.90 | 65.15 | 00:00:00 | | 2016-03-23 | 490,600 | 65.18 | 65.28 | 64.88 | 65.09 | 00:00:00 | | 2016-03-29 | 497,100 | 65.20 | 65.78 | 65.16 | 65.76 | 00:00:00 | | 2016-03-30 | 682,200 | 65.92 | 65.97 | 65.64 | 65.87 | 00:00:00 | | 2016-04-04 | 412,300 | 66.01 | 66.01 | 65.14 | 65.47 | 00:00:00 | | 2016-04-05 | 431,400 | 65.01 | 65.32 | 64.55 | 64.64 | 00:00:00 | | 2016-04-06 | 573,300 | 64.53 | 65.29 | 64.52 | 65.24 | 00:00:00 | | 2016-04-11 | 405,200 | 64.91 | 65.31 | 64.66 | 64.76 | 00:00:00 | | 2016-04-12 | 519,100 | 64.89 | 65.74 | 64.82 | 65.66 | 00:00:00 | | 2016-04-13 | 593,700 | 65.84 | 66.09 | 65.30 | 66.07 | 00:00:00 | | 2016-04-19 | 381,500 | 66.00 | 66.14 | 65.84 | 66.02 | 00:00:00 | | 2016-04-20 | 334,000 | 65.99 | 66.07 | 65.37 | 65.65 | 00:00:00 | | 2016-04-21 | 616,900 | 65.33 | 65.72 | 63.96 | 64.01 | 00:00:00 | | 2016-04-22 | 498,200 | 64.11 | 64.75 | 64.11 | 64.59 | 00:00:00 | | 2016-04-25 | 383,100 | 64.47 | 64.69 | 63.87 | 64.56 | 00:00:00 | | 2016-04-26 | 843,500 | 64.66 | 64.98 | 64.44 | 64.50 | 00:00:00 | | 2016-04-27 | 1,275,500 | 66.00 | 66.59 | 65.42 | 66.29 | 00:00:00 | | 2016-05-10 | 539,500 | 67.51 | 68.04 | 67.47 | 67.93 | 00:00:00 | | 2016-05-11 | 420,000 | 67.92 | 68.05 | 67.18 | 67.24 | 00:00:00 | | 2016-05-12 | 659,400 | 67.48 | 68.13 | 67.34 | 68.13 | 00:00:00 | | 2016-05-13 | 383,600 | 68.20 | 68.27 | 67.50 | 67.69 | 00:00:00 | | 2016-05-23 | 518,600 | 68.12 | 68.17 | 67.42 | 67.72 | 00:00:00 | | 2016-05-26 | 422,900 | 68.72 | 68.89 | 68.39 | 68.64 | 00:00:00 | | 2016-05-27 | 529,300 | 68.70 | 69.28 | 68.55 | 69.28 | 00:00:00 | | 2016-06-02 | 450,800 | 69.25 | 69.63 | 69.03 | 69.62 | 00:00:00 | | 2016-06-03 | 516,200 | 69.26 | 69.64 | 68.56 | 69.49 | 00:00:00 | | 2016-06-07 | 579,100 | 69.38 | 69.63 | 69.33 | 69.57 | 00:00:00 | | 2016-06-08 | 554,900 | 69.74 | 70.15 | 69.46 | 70.15 | 00:00:00 | | 2016-06-09 | 601,300 | 70.19 | 70.81 | 69.95 | 70.74 | 00:00:00 | | 2016-06-10 | 524,500 | 70.37 | 70.73 | 70.00 | 70.47 | 00:00:00 | | 2016-06-16 | 542,500 | 69.00 | 69.69 | 68.75 | 69.69 | 00:00:00 | | 2016-06-17 | 1,074,800 | 69.48 | 69.55 | 68.87 | 69.20 | 00:00:00 | | 2016-06-21 | 488,100 | 69.81 | 70.45 | 69.77 | 70.40 | 00:00:00 | | 2016-06-22 | 443,900 | 70.51 | 70.96 | 70.51 | 70.58 | 00:00:00 | | 2016-06-27 | 943,000 | 69.82 | 69.83 | 68.90 | 69.46 | 00:00:00 | | 2016-06-30 | 996,800 | 72.99 | 74.89 | 72.80 | 74.89 | 00:00:00 | | 2016-07-01 | 591,900 | 74.93 | 75.04 | 74.33 | 74.65 | 00:00:00 | | 2016-07-05 | 697,100 | 74.53 | 74.87 | 74.30 | 74.80 | 00:00:00 | | 2016-07-06 | 621,100 | 74.31 | 75.23 | 74.18 | 75.02 | 00:00:00 | | 2016-07-08 | 565,200 | 75.52 | 75.77 | 75.02 | 75.70 | 00:00:00 | | 2016-07-11 | 440,700 | 76.22 | 76.22 | 75.79 | 76.16 | 00:00:00 | | 2016-07-12 | 640,200 | 76.53 | 76.68 | 75.87 | 76.09 | 00:00:00 | | 2016-07-13 | 571,500 | 76.19 | 76.51 | 76.13 | 76.20 | 00:00:00 | | 2016-07-18 | 790,900 | 75.75 | 76.04 | 75.28 | 75.50 | 00:00:00 | | 2016-07-21 | 635,000 | 74.60 | 75.00 | 73.88 | 74.06 | 00:00:00 | | 2016-07-22 | 426,500 | 74.26 | 74.90 | 74.06 | 74.90 | 00:00:00 | | 2016-07-25 | 567,900 | 74.65 | 74.99 | 74.55 | 74.94 | 00:00:00 | | 2016-07-26 | 678,900 | 74.90 | 75.29 | 74.48 | 74.88 | 00:00:00 | | 2016-07-27 | 709,100 | 74.88 | 75.24 | 74.12 | 74.83 | 00:00:00 | | 2016-07-28 | 541,100 | 74.83 | 75.36 | 74.83 | 75.24 | 00:00:00 | | 2016-07-29 | 1,442,900 | 75.25 | 75.37 | 74.64 | 74.70 | 00:00:00 | | 2016-08-01 | 649,200 | 74.64 | 75.08 | 74.62 | 75.08 | 00:00:00 | | 2016-08-02 | 542,300 | 75.14 | 75.21 | 74.74 | 74.89 | 00:00:00 | | 2016-08-03 | 564,000 | 75.05 | 75.33 | 74.62 | 75.06 | 00:00:00 | | 2016-08-04 | 458,100 | 74.92 | 75.25 | 74.88 | 75.07 | 00:00:00 | | 2016-08-05 | 730,900 | 75.30 | 75.95 | 75.17 | 75.95 | 00:00:00 | | 2016-08-08 | 418,800 | 76.24 | 76.28 | 75.71 | 76.01 | 00:00:00 | | 2016-08-12 | 353,200 | 75.86 | 75.98 | 75.72 | 75.80 | 00:00:00 | | 2016-08-15 | 372,800 | 75.66 | 76.07 | 75.53 | 75.96 | 00:00:00 | | 2016-08-16 | 331,200 | 75.66 | 75.94 | 75.33 | 75.33 | 00:00:00 | | 2016-08-17 | 280,800 | 75.05 | 75.47 | 75.00 | 75.43 | 00:00:00 | | 2016-08-25 | 393,200 | 76.08 | 76.94 | 75.17 | 76.89 | 00:00:00 | | 2016-08-26 | 559,700 | 76.92 | 77.22 | 75.91 | 76.20 | 00:00:00 | | 2016-09-01 | 437,000 | 77.27 | 77.52 | 76.70 | 77.26 | 00:00:00 | | 2016-09-02 | 366,100 | 77.73 | 77.89 | 77.08 | 77.85 | 00:00:00 | | 2016-09-06 | 511,000 | 78.06 | 78.09 | 77.29 | 77.81 | 00:00:00 | | 2016-09-07 | 394,600 | 77.47 | 77.85 | 77.00 | 77.68 | 00:00:00 | | 2016-09-08 | 558,500 | 77.43 | 77.75 | 77.36 | 77.44 | 00:00:00 | | 2016-09-09 | 710,000 | 76.98 | 77.26 | 75.50 | 75.50 | 00:00:00 | | 2016-09-12 | 725,600 | 75.45 | 77.08 | 75.39 | 76.78 | 00:00:00 | | 2016-09-13 | 874,800 | 76.40 | 76.40 | 75.55 | 75.68 | 00:00:00 | | 2016-09-14 | 642,700 | 75.70 | 76.00 | 74.81 | 74.93 | 00:00:00 | | 2016-09-15 | 420,400 | 74.96 | 75.91 | 74.86 | 75.73 | 00:00:00 | | 2016-09-16 | 1,758,400 | 75.38 | 75.69 | 74.44 | 74.73 | 00:00:00 | | 2016-09-22 | 357,100 | 75.95 | 76.21 | 75.61 | 76.11 | 00:00:00 | | 2016-09-23 | 390,600 | 75.79 | 75.94 | 74.95 | 74.96 | 00:00:00 | | 2016-09-26 | 499,500 | 74.34 | 74.73 | 74.34 | 74.42 | 00:00:00 | | 2016-10-06 | 493,400 | 73.74 | 74.26 | 73.37 | 74.19 | 00:00:00 | | 2016-10-07 | 622,400 | 74.31 | 75.45 | 74.16 | 75.17 | 00:00:00 | | 2016-10-11 | 472,500 | 75.48 | 75.48 | 74.49 | 74.60 | 00:00:00 | | 2016-10-12 | 328,600 | 74.69 | 75.57 | 74.57 | 75.36 | 00:00:00 | | 2016-10-13 | 399,000 | 74.79 | 75.69 | 74.56 | 75.38 | 00:00:00 | | 2016-10-14 | 408,900 | 75.89 | 76.59 | 75.78 | 75.95 | 00:00:00 | | 2016-10-17 | 280,000 | 75.81 | 75.95 | 75.36 | 75.57 | 00:00:00 | | 2016-10-18 | 417,000 | 76.20 | 76.20 | 75.12 | 75.24 | 00:00:00 | | 2016-10-19 | 361,000 | 75.17 | 75.43 | 75.02 | 75.20 | 00:00:00 | | 2016-10-20 | 691,600 | 74.89 | 75.13 | 72.88 | 72.93 | 00:00:00 | | 2016-10-21 | 933,200 | 72.52 | 72.70 | 71.54 | 71.55 | 00:00:00 | | 2016-11-08 | 631,800 | 68.98 | 69.64 | 68.49 | 69.57 | 00:00:00 | | 2016-11-09 | 946,300 | 69.61 | 70.55 | 68.18 | 70.11 | 00:00:00 | | 2016-11-14 | 670,400 | 71.72 | 72.41 | 71.36 | 72.39 | 00:00:00 | | 2016-11-15 | 646,300 | 72.05 | 72.80 | 71.98 | 72.60 | 00:00:00 | | 2016-11-21 | 780,700 | 74.86 | 75.12 | 74.45 | 75.10 | 00:00:00 | | 2016-12-01 | 630,100 | 76.93 | 77.34 | 76.65 | 77.12 | 00:00:00 | | 2016-12-02 | 491,600 | 77.12 | 77.19 | 76.69 | 76.88 | 00:00:00 | | 2016-12-05 | 568,700 | 77.25 | 77.30 | 76.47 | 76.83 | 00:00:00 | | 2016-12-06 | 666,900 | 76.85 | 77.13 | 75.84 | 77.11 | 00:00:00 | | 2016-12-09 | 522,200 | 78.25 | 78.48 | 77.51 | 78.21 | 00:00:00 | | 2016-12-19 | 519,200 | 75.67 | 76.59 | 75.57 | 76.46 | 00:00:00 | | 2016-12-20 | 414,100 | 76.75 | 76.88 | 76.02 | 76.51 | 00:00:00 | | 2016-12-21 | 477,000 | 76.60 | 76.87 | 76.16 | 76.19 | 00:00:00 | | 2016-12-22 | 323,100 | 76.19 | 76.66 | 75.80 | 76.29 | 00:00:00 | | 2016-12-27 | 305,200 | 76.81 | 76.86 | 76.27 | 76.57 | 00:00:00 | | 2017-01-04 | 442,200 | 76.10 | 76.33 | 75.69 | 76.07 | 00:00:00 | | 2017-01-05 | 416,100 | 76.03 | 76.60 | 75.21 | 75.76 | 00:00:00 | | 2017-01-10 | 325,600 | 74.37 | 75.09 | 74.33 | 74.52 | 00:00:00 | | 2017-01-11 | 329,400 | 74.50 | 74.90 | 74.18 | 74.89 | 00:00:00 | | 2017-01-19 | 628,000 | 70.51 | 70.54 | 69.57 | 69.89 | 00:00:00 | | 2017-01-20 | 551,700 | 70.09 | 70.60 | 69.70 | 70.27 | 00:00:00 | | 2017-02-03 | 610,100 | 71.48 | 71.79 | 70.84 | 71.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
