|
 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 | | 2017-02-03 | 610,100 | 71.48 | 71.79 | 70.84 | 71.43 | 00:00:00 | | 2017-02-06 | 447,200 | 71.20 | 71.35 | 70.72 | 70.79 | 00:00:00 | | 2017-02-07 | 541,200 | 70.75 | 71.07 | 70.05 | 70.43 | 00:00:00 | | 2017-02-08 | 567,400 | 70.51 | 70.81 | 70.19 | 70.34 | 00:00:00 | | 2017-02-13 | 533,000 | 71.32 | 72.01 | 71.07 | 71.75 | 00:00:00 | | 2017-02-14 | 459,200 | 71.84 | 72.51 | 71.83 | 72.39 | 00:00:00 | | 2017-02-15 | 456,800 | 72.19 | 72.85 | 72.05 | 72.82 | 00:00:00 | | 2017-02-16 | 351,800 | 72.83 | 73.10 | 72.56 | 73.09 | 00:00:00 | | 2017-02-21 | 444,200 | 72.91 | 73.00 | 72.36 | 72.85 | 00:00:00 | | 2017-02-24 | 317,300 | 73.17 | 73.53 | 72.91 | 73.49 | 00:00:00 | | 2017-03-06 | 502,400 | 73.84 | 73.99 | 73.14 | 73.18 | 00:00:00 | | 2017-03-30 | 329,100 | 71.63 | 72.41 | 71.59 | 72.33 | 00:00:00 | | 2017-03-31 | 389,100 | 72.22 | 72.69 | 72.13 | 72.27 | 00:00:00 | | 2017-04-03 | 386,700 | 72.43 | 72.56 | 71.37 | 71.58 | 00:00:00 | | 2017-04-06 | 492,900 | 70.78 | 71.20 | 70.34 | 70.85 | 00:00:00 | | 2017-04-07 | 771,000 | 70.44 | 71.42 | 70.12 | 70.24 | 00:00:00 | | 2017-04-18 | 674,100 | 70.99 | 71.09 | 69.98 | 70.56 | 00:00:00 | | 2017-04-19 | 578,300 | 70.90 | 71.09 | 69.76 | 70.04 | 00:00:00 | | 2017-04-25 | 444,000 | 71.67 | 72.35 | 71.55 | 71.82 | 00:00:00 | | 2017-04-26 | 624,100 | 71.83 | 72.65 | 71.68 | 71.88 | 00:00:00 | | 2017-05-01 | 832,700 | 72.22 | 72.39 | 70.64 | 71.12 | 00:00:00 | | 2017-05-02 | 465,900 | 71.37 | 71.57 | 70.98 | 71.06 | 00:00:00 | | 2017-05-11 | 593,000 | 68.87 | 69.61 | 68.79 | 69.38 | 00:00:00 | | 2017-05-12 | 505,000 | 69.07 | 69.80 | 69.00 | 69.06 | 00:00:00 | | 2017-05-15 | 589,857 | 69.08 | 69.81 | 69.08 | 69.62 | 00:00:00 | | 2017-05-16 | 347,033 | 69.61 | 69.77 | 69.23 | 69.33 | 00:00:00 | | 2017-05-17 | 741,979 | 68.58 | 69.00 | 68.50 | 68.69 | 00:00:00 | | 2017-05-18 | 722,159 | 68.76 | 69.56 | 68.49 | 68.98 | 00:00:00 | | 2017-05-19 | 518,093 | 69.15 | 69.56 | 68.77 | 69.04 | 00:00:00 | | 2017-05-22 | 347,340 | 69.25 | 69.65 | 69.06 | 69.53 | 00:00:00 | | 2017-05-23 | 405,329 | 69.73 | 69.83 | 69.31 | 69.57 | 00:00:00 | | 2017-05-24 | 302,779 | 69.79 | 69.98 | 69.49 | 69.70 | 00:00:00 | | 2017-05-25 | 485,037 | 69.82 | 70.52 | 69.74 | 70.45 | 00:00:00 | | 2017-05-26 | 434,944 | 70.33 | 70.45 | 69.85 | 69.91 | 00:00:00 | | 2017-05-30 | 483,469 | 69.66 | 69.77 | 69.14 | 69.53 | 00:00:00 | | 2017-05-31 | 714,400 | 69.81 | 70.17 | 69.36 | 70.08 | 00:00:00 | | 2017-06-01 | 548,005 | 69.99 | 70.93 | 69.90 | 70.93 | 00:00:00 | | 2017-06-02 | 480,955 | 70.89 | 71.03 | 70.55 | 70.72 | 00:00:00 | | 2017-06-05 | 455,866 | 70.52 | 70.86 | 70.29 | 70.34 | 00:00:00 | | 2017-06-06 | 492,891 | 69.95 | 70.34 | 69.44 | 69.48 | 00:00:00 | | 2017-06-07 | 620,867 | 69.72 | 69.74 | 69.29 | 69.56 | 00:00:00 | | 2017-06-08 | 536,565 | 69.73 | 70.56 | 69.60 | 70.46 | 00:00:00 | | 2017-06-09 | 522,407 | 70.61 | 71.81 | 70.61 | 71.78 | 00:00:00 | | 2017-06-12 | 714,206 | 71.72 | 73.09 | 71.62 | 73.02 | 00:00:00 | | 2017-06-13 | 494,978 | 73.30 | 73.30 | 72.52 | 72.88 | 00:00:00 | | 2017-06-14 | 393,984 | 72.71 | 73.25 | 72.43 | 73.05 | 00:00:00 | | 2017-06-15 | 389,281 | 72.57 | 73.96 | 72.57 | 73.89 | 00:00:00 | | 2017-06-16 | 865,374 | 73.93 | 73.98 | 73.32 | 73.75 | 00:00:00 | | 2017-06-19 | 462,040 | 73.42 | 73.54 | 72.84 | 73.10 | 00:00:00 | | 2017-06-20 | 387,078 | 72.97 | 73.10 | 72.34 | 72.38 | 00:00:00 | | 2017-06-21 | 373,445 | 72.42 | 72.53 | 71.54 | 71.62 | 00:00:00 | | 2017-06-22 | 409,113 | 71.55 | 71.71 | 71.16 | 71.46 | 00:00:00 | | 2017-06-23 | 465,806 | 71.57 | 71.72 | 71.00 | 71.23 | 00:00:00 | | 2017-06-26 | 309,844 | 71.26 | 72.04 | 71.23 | 71.96 | 00:00:00 | | 2017-06-27 | 376,782 | 72.04 | 72.34 | 71.52 | 71.92 | 00:00:00 | | 2017-06-28 | 316,463 | 72.37 | 72.93 | 71.98 | 72.55 | 00:00:00 | | 2017-06-29 | 500,140 | 72.94 | 73.19 | 72.00 | 72.42 | 00:00:00 | | 2017-06-30 | 662,927 | 72.89 | 72.92 | 72.17 | 72.45 | 00:00:00 | | 2017-07-03 | 453,113 | 72.94 | 74.35 | 72.94 | 73.10 | 00:00:00 | | 2017-07-05 | 447,587 | 73.35 | 73.35 | 72.22 | 72.56 | 00:00:00 | | 2017-07-06 | 575,263 | 72.52 | 72.62 | 72.02 | 72.20 | 00:00:00 | | 2017-07-07 | 501,685 | 72.44 | 73.05 | 72.13 | 72.66 | 00:00:00 | | 2017-07-10 | 525,695 | 72.51 | 72.67 | 72.11 | 72.15 | 00:00:00 | | 2017-07-11 | 387,299 | 72.11 | 72.26 | 71.60 | 71.84 | 00:00:00 | | 2017-07-12 | 390,467 | 71.88 | 72.04 | 71.64 | 71.98 | 00:00:00 | | 2017-07-13 | 403,913 | 72.11 | 72.76 | 71.71 | 72.50 | 00:00:00 | | 2017-07-14 | 306,146 | 72.23 | 72.96 | 71.88 | 72.69 | 00:00:00 | | 2017-07-17 | 459,610 | 72.62 | 72.99 | 72.25 | 72.73 | 00:00:00 | | 2017-07-18 | 387,030 | 72.35 | 72.59 | 71.95 | 72.37 | 00:00:00 | | 2017-07-19 | 381,706 | 72.39 | 73.43 | 72.30 | 73.31 | 00:00:00 | | 2017-07-20 | 392,285 | 73.33 | 74.09 | 72.95 | 74.06 | 00:00:00 | | 2017-07-21 | 375,199 | 73.91 | 74.60 | 73.91 | 74.42 | 00:00:00 | | 2017-07-24 | 384,447 | 74.49 | 75.34 | 74.44 | 75.26 | 00:00:00 | | 2017-07-25 | 472,005 | 75.80 | 75.95 | 75.42 | 75.69 | 00:00:00 | | 2017-07-26 | 424,102 | 75.79 | 75.79 | 74.80 | 74.99 | 00:00:00 | | 2017-07-27 | 607,325 | 75.09 | 75.59 | 74.55 | 75.16 | 00:00:00 | | 2017-07-28 | 369,758 | 75.16 | 75.87 | 75.03 | 75.81 | 00:00:00 | | 2017-07-31 | 580,692 | 75.90 | 76.43 | 75.79 | 76.16 | 00:00:00 | | 2017-08-01 | 611,606 | 76.34 | 76.72 | 75.90 | 76.49 | 00:00:00 | | 2017-08-02 | 620,549 | 76.89 | 77.77 | 76.49 | 77.20 | 00:00:00 | | 2017-08-03 | 1,043,300 | 81.98 | 81.98 | 78.80 | 80.52 | 00:00:00 | | 2017-08-04 | 546,927 | 80.62 | 81.14 | 80.00 | 80.30 | 00:00:00 | | 2017-08-07 | 514,711 | 80.37 | 80.54 | 79.76 | 79.91 | 00:00:00 | | 2017-08-08 | 478,180 | 79.99 | 80.67 | 79.67 | 79.75 | 00:00:00 | | 2017-08-09 | 351,061 | 79.48 | 80.35 | 79.21 | 80.33 | 00:00:00 | | 2017-08-10 | 390,615 | 80.00 | 80.35 | 79.40 | 79.62 | 00:00:00 | | 2017-08-11 | 352,416 | 79.93 | 80.17 | 78.91 | 79.00 | 00:00:00 | | 2017-08-14 | 497,340 | 79.64 | 79.92 | 79.38 | 79.53 | 00:00:00 | | 2017-08-15 | 399,403 | 79.75 | 79.82 | 79.18 | 79.44 | 00:00:00 | | 2017-08-16 | 409,487 | 79.40 | 79.84 | 79.02 | 79.11 | 00:00:00 | | 2017-08-17 | 450,047 | 79.03 | 79.17 | 77.56 | 77.65 | 00:00:00 | | 2017-08-18 | 680,351 | 77.46 | 77.95 | 76.78 | 77.34 | 00:00:00 | | 2017-08-21 | 659,408 | 77.44 | 77.44 | 76.55 | 76.98 | 00:00:00 | | 2017-08-22 | 508,307 | 77.24 | 77.59 | 76.81 | 77.47 | 00:00:00 | | 2017-08-23 | 362,410 | 77.04 | 77.33 | 76.77 | 76.85 | 00:00:00 | | 2017-08-24 | 378,414 | 76.97 | 77.14 | 76.35 | 76.43 | 00:00:00 | | 2017-08-25 | 330,590 | 76.77 | 77.64 | 76.70 | 77.46 | 00:00:00 | | 2017-08-28 | 378,900 | 77.59 | 77.61 | 76.63 | 77.09 | 00:00:00 | | 2017-08-29 | 306,510 | 76.73 | 77.10 | 76.60 | 76.78 | 00:00:00 | | 2017-08-30 | 358,601 | 76.68 | 77.15 | 76.53 | 76.83 | 00:00:00 | | 2017-08-31 | 419,602 | 76.92 | 77.10 | 76.69 | 76.84 | 00:00:00 | | 2017-09-01 | 408,293 | 77.16 | 77.56 | 76.83 | 76.96 | 00:00:00 | | 2017-09-05 | 548,094 | 76.94 | 76.94 | 74.58 | 74.77 | 00:00:00 | | 2017-09-06 | 604,415 | 74.94 | 75.71 | 74.62 | 75.12 | 00:00:00 | | 2017-09-07 | 742,133 | 75.07 | 75.07 | 72.88 | 73.67 | 00:00:00 | | 2017-09-08 | 636,552 | 73.42 | 75.97 | 73.42 | 75.77 | 00:00:00 | | 2017-09-11 | 499,977 | 76.21 | 77.09 | 76.10 | 76.52 | 00:00:00 | | 2017-09-12 | 390,189 | 76.34 | 76.69 | 76.00 | 76.65 | 00:00:00 | | 2017-09-13 | 497,472 | 76.50 | 76.61 | 75.83 | 75.94 | 00:00:00 | | 2017-09-14 | 420,794 | 75.87 | 76.01 | 75.25 | 75.62 | 00:00:00 | | 2017-09-15 | 1,285,385 | 75.54 | 75.79 | 74.78 | 75.22 | 00:00:00 | | 2017-09-18 | 705,732 | 75.52 | 76.29 | 75.02 | 76.08 | 00:00:00 | | 2017-09-19 | 404,733 | 76.30 | 76.45 | 75.85 | 76.04 | 00:00:00 | | 2017-09-20 | 301,428 | 76.12 | 76.40 | 75.80 | 76.33 | 00:00:00 | | 2017-09-21 | 296,300 | 75.96 | 76.35 | 75.12 | 75.58 | 00:00:00 | | 2017-09-22 | 221,376 | 75.52 | 76.00 | 75.49 | 75.88 | 00:00:00 | | 2017-09-25 | 277,521 | 75.68 | 76.45 | 75.57 | 76.32 | 00:00:00 | | 2017-09-26 | 408,067 | 76.31 | 76.70 | 75.62 | 76.17 | 00:00:00 | | 2017-09-27 | 384,231 | 76.70 | 77.18 | 76.23 | 76.90 | 00:00:00 | | 2017-09-28 | 324,610 | 76.66 | 77.55 | 76.53 | 77.38 | 00:00:00 | | 2017-09-29 | 547,961 | 77.32 | 77.32 | 76.42 | 76.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
