|
 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 | | 2017-09-29 | 547,961 | 77.32 | 77.32 | 76.42 | 76.57 | 00:00:00 | | 2017-10-02 | 326,487 | 76.45 | 77.58 | 76.25 | 77.50 | 00:00:00 | | 2017-10-03 | 414,843 | 77.10 | 77.39 | 76.62 | 77.16 | 00:00:00 | | 2017-10-04 | 313,684 | 77.02 | 77.54 | 76.59 | 77.38 | 00:00:00 | | 2017-10-05 | 332,914 | 77.58 | 77.76 | 77.04 | 77.39 | 00:00:00 | | 2017-10-06 | 466,041 | 77.54 | 77.73 | 76.45 | 76.70 | 00:00:00 | | 2017-10-09 | 296,157 | 76.86 | 77.00 | 76.25 | 76.36 | 00:00:00 | | 2017-10-10 | 318,357 | 76.26 | 77.19 | 76.26 | 77.12 | 00:00:00 | | 2017-10-11 | 342,815 | 77.07 | 77.23 | 76.63 | 76.94 | 00:00:00 | | 2017-10-12 | 517,724 | 76.79 | 76.90 | 75.53 | 75.93 | 00:00:00 | | 2017-10-13 | 392,870 | 75.94 | 77.06 | 75.77 | 76.47 | 00:00:00 | | 2017-10-16 | 483,912 | 76.70 | 77.29 | 76.13 | 76.42 | 00:00:00 | | 2017-10-17 | 305,826 | 76.51 | 76.52 | 75.78 | 75.93 | 00:00:00 | | 2017-10-18 | 389,990 | 76.11 | 76.24 | 75.69 | 76.00 | 00:00:00 | | 2017-10-19 | 528,564 | 75.75 | 76.26 | 75.49 | 76.19 | 00:00:00 | | 2017-10-20 | 615,700 | 76.66 | 76.75 | 75.92 | 76.46 | 00:00:00 | | 2017-10-23 | 307,932 | 76.56 | 76.56 | 75.83 | 76.12 | 00:00:00 | | 2017-10-24 | 668,224 | 76.17 | 76.39 | 75.74 | 76.26 | 00:00:00 | | 2017-10-25 | 361,174 | 76.18 | 76.21 | 75.28 | 75.75 | 00:00:00 | | 2017-10-26 | 415,824 | 75.99 | 76.51 | 75.42 | 76.02 | 00:00:00 | | 2017-10-27 | 1,188,029 | 74.96 | 76.08 | 70.50 | 71.03 | 00:00:00 | | 2017-10-30 | 661,018 | 70.79 | 71.60 | 70.28 | 70.41 | 00:00:00 | | 2017-10-31 | 639,788 | 70.27 | 70.69 | 70.07 | 70.17 | 00:00:00 | | 2017-11-01 | 564,562 | 70.26 | 71.12 | 70.21 | 70.71 | 00:00:00 | | 2017-11-02 | 1,019,806 | 70.78 | 72.61 | 70.74 | 72.56 | 00:00:00 | | 2017-11-03 | 811,397 | 72.46 | 72.92 | 71.77 | 72.57 | 00:00:00 | | 2017-11-06 | 527,531 | 72.34 | 73.67 | 72.06 | 73.27 | 00:00:00 | | 2017-11-07 | 525,751 | 73.06 | 74.07 | 72.50 | 72.87 | 00:00:00 | | 2017-12-14 | 459,323 | 73.83 | 74.02 | 72.55 | 72.65 | 00:00:00 | | 2017-12-15 | 1,200,994 | 72.76 | 74.53 | 72.69 | 74.28 | 00:00:00 | | 2017-12-18 | 407,108 | 74.64 | 75.21 | 74.38 | 74.58 | 00:00:00 | | 2017-12-19 | 493,244 | 74.25 | 74.37 | 73.40 | 73.55 | 00:00:00 | | 2017-12-20 | 367,772 | 73.80 | 74.04 | 73.28 | 73.45 | 00:00:00 | | 2017-12-21 | 369,858 | 73.64 | 73.94 | 73.50 | 73.66 | 00:00:00 | | 2017-12-22 | 283,709 | 73.87 | 74.09 | 73.49 | 73.99 | 00:00:00 | | 2017-12-26 | 264,900 | 74.13 | 74.62 | 73.88 | 74.27 | 00:00:00 | | 2017-12-27 | 217,888 | 74.42 | 74.77 | 74.03 | 74.55 | 00:00:00 | | 2017-12-28 | 337,891 | 74.55 | 75.11 | 73.14 | 75.08 | 00:00:00 | | 2017-12-29 | 392,201 | 75.31 | 75.54 | 74.91 | 74.97 | 00:00:00 | | 2018-01-02 | 644,408 | 75.37 | 75.55 | 72.54 | 73.08 | 00:00:00 | | 2018-01-03 | 533,543 | 73.07 | 73.24 | 72.34 | 72.79 | 00:00:00 | | 2018-01-04 | 620,176 | 72.70 | 73.79 | 72.58 | 73.62 | 00:00:00 | | 2018-01-05 | 429,502 | 73.80 | 74.08 | 73.40 | 74.00 | 00:00:00 | | 2018-01-08 | 468,386 | 73.82 | 74.03 | 73.29 | 73.67 | 00:00:00 | | 2018-01-09 | 679,527 | 73.76 | 74.61 | 73.11 | 73.21 | 00:00:00 | | 2018-01-10 | 539,006 | 73.11 | 73.61 | 72.15 | 72.19 | 00:00:00 | | 2018-01-11 | 550,131 | 72.29 | 72.97 | 72.18 | 72.77 | 00:00:00 | | 2018-01-12 | 376,665 | 72.96 | 74.15 | 72.63 | 74.03 | 00:00:00 | | 2018-01-16 | 585,119 | 74.27 | 74.62 | 73.85 | 74.20 | 00:00:00 | | 2018-01-17 | 417,864 | 74.60 | 75.29 | 74.51 | 75.06 | 00:00:00 | | 2018-01-18 | 382,273 | 74.91 | 75.30 | 74.76 | 74.86 | 00:00:00 | | 2018-01-19 | 433,029 | 75.10 | 75.60 | 74.69 | 75.16 | 00:00:00 | | 2018-01-22 | 422,822 | 75.32 | 76.11 | 75.26 | 75.93 | 00:00:00 | | 2018-01-23 | 681,833 | 75.88 | 77.52 | 75.88 | 77.01 | 00:00:00 | | 2018-01-24 | 530,990 | 77.87 | 78.04 | 76.98 | 77.24 | 00:00:00 | | 2018-01-25 | 378,802 | 77.27 | 77.65 | 76.82 | 77.22 | 00:00:00 | | 2018-01-26 | 412,864 | 77.48 | 77.80 | 77.13 | 77.51 | 00:00:00 | | 2018-01-29 | 386,770 | 77.49 | 77.63 | 76.51 | 76.59 | 00:00:00 | | 2018-01-30 | 448,822 | 76.47 | 77.50 | 76.29 | 76.39 | 00:00:00 | | 2018-01-31 | 995,817 | 76.52 | 77.53 | 76.15 | 76.90 | 00:00:00 | | 2018-02-01 | 470,419 | 76.63 | 77.28 | 76.31 | 77.17 | 00:00:00 | | 2018-02-02 | 437,614 | 76.95 | 77.68 | 76.31 | 76.38 | 00:00:00 | | 2018-02-05 | 764,637 | 75.93 | 76.40 | 73.08 | 73.39 | 00:00:00 | | 2018-02-06 | 1,093,445 | 72.35 | 73.13 | 69.98 | 72.60 | 00:00:00 | | 2018-02-07 | 965,244 | 72.27 | 73.84 | 72.27 | 72.63 | 00:00:00 | | 2018-02-08 | 921,727 | 73.60 | 74.06 | 70.29 | 70.34 | 00:00:00 | | 2018-02-09 | 1,179,447 | 71.11 | 72.52 | 69.87 | 72.14 | 00:00:00 | | 2018-02-12 | 1,060,563 | 72.71 | 75.22 | 72.02 | 74.31 | 00:00:00 | | 2018-02-13 | 506,684 | 73.81 | 74.35 | 73.26 | 73.97 | 00:00:00 | | 2018-02-14 | 565,283 | 73.71 | 75.67 | 72.59 | 75.57 | 00:00:00 | | 2018-02-15 | 501,840 | 75.86 | 76.37 | 75.37 | 76.19 | 00:00:00 | | 2018-02-16 | 516,763 | 75.96 | 77.46 | 75.93 | 77.19 | 00:00:00 | | 2018-02-20 | 375,992 | 76.85 | 77.20 | 75.36 | 75.69 | 00:00:00 | | 2018-02-21 | 397,858 | 75.78 | 76.82 | 75.51 | 75.54 | 00:00:00 | | 2018-02-22 | 396,419 | 75.65 | 76.80 | 74.76 | 74.92 | 00:00:00 | | 2018-02-23 | 334,751 | 75.20 | 75.83 | 74.65 | 75.80 | 00:00:00 | | 2018-02-26 | 455,262 | 76.00 | 77.29 | 75.52 | 77.26 | 00:00:00 | | 2018-02-27 | 592,489 | 77.08 | 77.80 | 75.87 | 75.88 | 00:00:00 | | 2018-02-28 | 481,327 | 76.21 | 76.75 | 74.59 | 74.59 | 00:00:00 | | 2018-03-01 | 478,941 | 74.80 | 75.35 | 73.00 | 73.34 | 00:00:00 | | 2018-03-02 | 768,601 | 72.40 | 74.80 | 72.33 | 74.61 | 00:00:00 | | 2018-03-05 | 505,538 | 74.40 | 76.27 | 74.17 | 75.89 | 00:00:00 | | 2018-03-06 | 415,326 | 76.01 | 76.11 | 75.15 | 76.04 | 00:00:00 | | 2018-03-07 | 577,759 | 75.34 | 76.06 | 75.31 | 75.72 | 00:00:00 | | 2018-03-08 | 469,072 | 75.71 | 75.86 | 74.70 | 75.26 | 00:00:00 | | 2018-03-09 | 550,841 | 75.70 | 77.12 | 74.96 | 77.04 | 00:00:00 | | 2018-03-12 | 552,157 | 77.05 | 77.05 | 74.62 | 75.24 | 00:00:00 | | 2018-03-13 | 491,105 | 75.66 | 75.88 | 74.84 | 75.08 | 00:00:00 | | 2018-03-14 | 518,789 | 75.47 | 75.47 | 73.74 | 74.05 | 00:00:00 | | 2018-03-15 | 746,592 | 74.32 | 74.87 | 73.90 | 74.30 | 00:00:00 | | 2018-03-16 | 2,412,106 | 74.38 | 75.64 | 74.30 | 75.13 | 00:00:00 | | 2018-03-19 | 675,756 | 74.78 | 75.52 | 74.64 | 75.11 | 00:00:00 | | 2018-03-20 | 557,607 | 74.79 | 75.81 | 74.54 | 75.40 | 00:00:00 | | 2018-03-21 | 529,611 | 75.58 | 76.05 | 75.26 | 75.55 | 00:00:00 | | 2018-03-22 | 531,063 | 74.89 | 75.36 | 73.39 | 73.44 | 00:00:00 | | 2018-03-23 | 527,233 | 73.82 | 75.22 | 71.48 | 71.61 | 00:00:00 | | 2018-03-26 | 475,465 | 72.43 | 73.31 | 71.75 | 73.14 | 00:00:00 | | 2018-03-27 | 500,463 | 73.35 | 74.16 | 72.72 | 73.13 | 00:00:00 | | 2018-03-28 | 549,414 | 73.28 | 74.42 | 72.89 | 73.86 | 00:00:00 | | 2018-03-29 | 434,564 | 74.43 | 74.95 | 73.16 | 74.26 | 00:00:00 | | 2018-04-02 | 500,491 | 74.06 | 74.28 | 71.21 | 72.37 | 00:00:00 | | 2018-04-03 | 504,777 | 72.81 | 73.90 | 72.68 | 73.49 | 00:00:00 | | 2018-04-04 | 530,395 | 72.81 | 74.08 | 72.48 | 73.90 | 00:00:00 | | 2018-04-05 | 543,286 | 74.16 | 74.73 | 73.84 | 74.35 | 00:00:00 | | 2018-04-06 | 743,838 | 73.82 | 74.68 | 72.64 | 73.00 | 00:00:00 | | 2018-04-09 | 481,842 | 73.23 | 73.83 | 72.49 | 72.77 | 00:00:00 | | 2018-04-10 | 412,568 | 73.37 | 74.08 | 73.19 | 73.41 | 00:00:00 | | 2018-04-11 | 329,103 | 73.05 | 75.00 | 72.89 | 73.41 | 00:00:00 | | 2018-04-12 | 246,806 | 73.91 | 74.39 | 73.74 | 73.98 | 00:00:00 | | 2018-04-13 | 358,748 | 74.47 | 74.52 | 73.16 | 73.53 | 00:00:00 | | 2018-04-16 | 537,800 | 74.09 | 75.06 | 73.32 | 74.74 | 00:00:00 | | 2018-04-17 | 406,057 | 75.39 | 75.63 | 74.39 | 74.49 | 00:00:00 | | 2018-04-18 | 351,798 | 74.73 | 75.18 | 74.25 | 74.56 | 00:00:00 | | 2018-04-19 | 299,880 | 74.54 | 75.37 | 73.78 | 75.04 | 00:00:00 | | 2018-04-20 | 390,590 | 75.33 | 75.66 | 74.77 | 75.27 | 00:00:00 | | 2018-04-23 | 394,462 | 75.59 | 75.75 | 74.79 | 75.72 | 00:00:00 | | 2018-04-24 | 433,685 | 75.93 | 75.96 | 74.47 | 74.95 | 00:00:00 | | 2018-04-25 | 450,252 | 75.03 | 75.24 | 73.96 | 74.82 | 00:00:00 | | 2018-04-26 | 1,479,387 | 72.58 | 74.57 | 70.29 | 71.44 | 00:00:00 | | 2018-04-27 | 722,432 | 71.24 | 71.85 | 70.78 | 71.45 | 00:00:00 | | 2018-04-30 | 1,135,701 | 71.61 | 71.94 | 70.33 | 70.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
