|
 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 | | 2018-04-30 | 1,135,701 | 71.61 | 71.94 | 70.33 | 70.34 | 00:00:00 | | 2018-05-01 | 652,940 | 70.22 | 71.28 | 70.01 | 71.18 | 00:00:00 | | 2018-05-02 | 881,928 | 70.99 | 71.13 | 69.58 | 69.71 | 00:00:00 | | 2018-05-03 | 744,275 | 69.45 | 70.05 | 68.33 | 69.35 | 00:00:00 | | 2018-05-04 | 606,388 | 68.94 | 70.67 | 68.62 | 70.01 | 00:00:00 | | 2018-05-07 | 486,438 | 70.16 | 70.81 | 69.59 | 69.80 | 00:00:00 | | 2018-05-08 | 544,453 | 69.82 | 70.26 | 69.55 | 70.18 | 00:00:00 | | 2018-05-09 | 546,565 | 70.51 | 71.41 | 70.23 | 71.21 | 00:00:00 | | 2018-05-10 | 570,835 | 71.35 | 72.19 | 70.95 | 71.89 | 00:00:00 | | 2018-05-11 | 353,237 | 71.92 | 72.33 | 71.23 | 71.88 | 00:00:00 | | 2018-05-14 | 514,888 | 72.06 | 72.06 | 70.46 | 70.56 | 00:00:00 | | 2018-05-15 | 457,282 | 70.40 | 71.17 | 70.37 | 70.89 | 00:00:00 | | 2018-05-16 | 390,451 | 70.99 | 71.32 | 70.60 | 70.76 | 00:00:00 | | 2018-05-17 | 303,968 | 70.85 | 70.99 | 70.51 | 70.89 | 00:00:00 | | 2018-05-18 | 324,534 | 70.93 | 71.11 | 70.50 | 70.73 | 00:00:00 | | 2018-05-21 | 287,836 | 71.07 | 71.45 | 70.70 | 71.26 | 00:00:00 | | 2018-05-22 | 259,659 | 71.42 | 71.89 | 71.22 | 71.45 | 00:00:00 | | 2018-05-23 | 292,497 | 71.23 | 71.45 | 70.48 | 70.88 | 00:00:00 | | 2018-05-24 | 661,127 | 70.68 | 70.76 | 70.01 | 70.43 | 00:00:00 | | 2018-05-25 | 309,030 | 70.45 | 70.72 | 70.14 | 70.42 | 00:00:00 | | 2018-05-29 | 606,272 | 69.91 | 69.93 | 68.28 | 68.51 | 00:00:00 | | 2018-05-30 | 442,677 | 68.95 | 70.49 | 68.86 | 70.10 | 00:00:00 | | 2018-05-31 | 108,436 | 70.06 | 70.06 | 68.78 | 69.14 | 00:00:00 | | 2018-06-01 | 572,473 | 69.97 | 70.77 | 69.90 | 70.18 | 00:00:00 | | 2018-06-04 | 392,680 | 70.20 | 70.65 | 70.14 | 70.24 | 00:00:00 | | 2018-06-05 | 516,436 | 70.21 | 70.22 | 69.12 | 70.00 | 00:00:00 | | 2018-06-06 | 344,314 | 70.18 | 70.61 | 69.69 | 70.39 | 00:00:00 | | 2018-06-07 | 291,254 | 70.63 | 70.85 | 69.94 | 70.77 | 00:00:00 | | 2018-06-08 | 527,919 | 70.78 | 71.36 | 70.55 | 71.28 | 00:00:00 | | 2018-06-11 | 278,535 | 71.47 | 71.47 | 70.26 | 70.53 | 00:00:00 | | 2018-06-12 | 435,938 | 70.45 | 70.64 | 69.42 | 70.06 | 00:00:00 | | 2018-06-13 | 428,389 | 70.29 | 70.53 | 69.47 | 69.65 | 00:00:00 | | 2018-06-14 | 396,185 | 69.93 | 69.93 | 68.88 | 68.92 | 00:00:00 | | 2018-06-15 | 1,111,112 | 68.65 | 69.11 | 68.15 | 68.99 | 00:00:00 | | 2018-06-18 | 175,783 | 68.83 | 68.88 | 68.11 | 68.74 | 00:00:00 | | 2018-06-19 | 483,375 | 68.28 | 68.96 | 68.28 | 68.76 | 00:00:00 | | 2018-06-20 | 530,743 | 68.99 | 68.99 | 68.43 | 68.49 | 00:00:00 | | 2018-06-21 | 371,119 | 68.47 | 68.63 | 67.59 | 67.77 | 00:00:00 | | 2018-06-22 | 837,768 | 68.22 | 68.60 | 67.93 | 68.34 | 00:00:00 | | 2018-06-25 | 452,423 | 68.25 | 68.85 | 67.82 | 68.22 | 00:00:00 | | 2018-06-26 | 671,583 | 68.35 | 68.51 | 67.06 | 67.14 | 00:00:00 | | 2018-06-27 | 483,797 | 67.16 | 67.65 | 66.33 | 66.33 | 00:00:00 | | 2018-06-28 | 272,241 | 66.37 | 67.40 | 66.33 | 67.16 | 00:00:00 | | 2018-06-29 | 612,346 | 67.44 | 68.01 | 66.59 | 66.86 | 00:00:00 | | 2018-07-02 | 377,979 | 66.58 | 67.94 | 66.56 | 66.98 | 00:00:00 | | 2018-07-03 | 199,591 | 67.15 | 67.88 | 67.15 | 67.36 | 00:00:00 | | 2018-07-05 | 378,566 | 67.61 | 67.61 | 67.00 | 67.50 | 00:00:00 | | 2018-07-06 | 441,215 | 67.53 | 68.68 | 67.41 | 68.34 | 00:00:00 | | 2018-07-09 | 142,596 | 68.60 | 69.75 | 68.60 | 69.47 | 00:00:00 | | 2018-07-10 | 575,326 | 69.87 | 69.98 | 69.09 | 69.88 | 00:00:00 | | 2018-07-11 | 314,445 | 68.39 | 70.10 | 68.39 | 69.79 | 00:00:00 | | 2018-07-12 | 355,821 | 70.31 | 70.31 | 69.53 | 69.64 | 00:00:00 | | 2018-07-13 | 377,806 | 69.26 | 69.83 | 69.05 | 69.61 | 00:00:00 | | 2018-07-16 | 357,936 | 69.75 | 70.56 | 69.68 | 70.54 | 00:00:00 | | 2018-07-17 | 324,179 | 70.71 | 70.83 | 70.36 | 70.55 | 00:00:00 | | 2018-07-18 | 404,072 | 70.59 | 71.47 | 70.52 | 71.30 | 00:00:00 | | 2018-07-19 | 499,269 | 71.18 | 71.32 | 70.15 | 70.26 | 00:00:00 | | 2018-07-20 | 419,275 | 69.97 | 70.82 | 69.83 | 70.70 | 00:00:00 | | 2018-07-23 | 381,966 | 70.85 | 71.07 | 70.37 | 70.89 | 00:00:00 | | 2018-07-24 | 506,345 | 71.14 | 71.25 | 70.40 | 70.74 | 00:00:00 | | 2018-07-25 | 616,390 | 70.74 | 71.48 | 70.08 | 71.30 | 00:00:00 | | 2018-07-26 | 638,545 | 71.44 | 72.55 | 70.55 | 72.30 | 00:00:00 | | 2018-07-27 | 1,305,102 | 75.00 | 77.01 | 73.84 | 74.44 | 00:00:00 | | 2018-07-30 | 722,709 | 74.56 | 76.10 | 74.48 | 75.40 | 00:00:00 | | 2018-07-31 | 2,398,552 | 75.79 | 76.00 | 74.87 | 75.63 | 00:00:00 | | 2018-08-01 | 598,843 | 75.59 | 76.08 | 74.90 | 75.25 | 00:00:00 | | 2018-08-02 | 431,579 | 75.00 | 75.61 | 74.28 | 75.25 | 00:00:00 | | 2018-08-03 | 333,060 | 75.29 | 75.60 | 74.90 | 75.54 | 00:00:00 | | 2018-08-06 | 370,222 | 75.53 | 76.26 | 75.40 | 75.96 | 00:00:00 | | 2018-08-07 | 587,251 | 75.00 | 75.61 | 74.89 | 75.05 | 00:00:00 | | 2018-08-08 | 286,553 | 75.10 | 75.27 | 74.38 | 75.08 | 00:00:00 | | 2018-08-09 | 365,699 | 75.21 | 75.50 | 74.85 | 75.00 | 00:00:00 | | 2018-08-10 | 422,088 | 74.43 | 74.71 | 73.89 | 74.39 | 00:00:00 | | 2018-08-13 | 385,308 | 74.43 | 74.64 | 73.59 | 73.69 | 00:00:00 | | 2018-08-14 | 350,484 | 73.82 | 74.59 | 73.64 | 74.31 | 00:00:00 | | 2018-08-15 | 245,691 | 73.90 | 74.67 | 73.72 | 74.44 | 00:00:00 | | 2018-08-16 | 284,532 | 74.68 | 75.77 | 74.68 | 75.29 | 00:00:00 | | 2018-08-17 | 155,404 | 75.38 | 75.91 | 75.31 | 75.78 | 00:00:00 | | 2018-08-20 | 413,575 | 75.95 | 76.47 | 75.74 | 76.14 | 00:00:00 | | 2018-08-21 | 286,921 | 76.15 | 76.53 | 76.03 | 76.43 | 00:00:00 | | 2018-08-22 | 275,285 | 76.42 | 76.49 | 75.87 | 76.02 | 00:00:00 | | 2018-08-23 | 325,348 | 76.02 | 76.18 | 75.50 | 76.15 | 00:00:00 | | 2018-08-24 | 259,114 | 76.53 | 76.57 | 76.11 | 76.49 | 00:00:00 | | 2018-08-27 | 333,899 | 76.80 | 77.21 | 76.42 | 76.85 | 00:00:00 | | 2018-08-28 | 428,571 | 76.96 | 77.18 | 76.59 | 76.79 | 00:00:00 | | 2018-08-29 | 306,909 | 76.82 | 77.27 | 76.42 | 76.71 | 00:00:00 | | 2018-08-30 | 318,295 | 76.79 | 76.82 | 76.16 | 76.32 | 00:00:00 | | 2018-08-31 | 453,097 | 76.31 | 76.88 | 75.99 | 76.67 | 00:00:00 | | 2018-09-04 | 224,018 | 76.49 | 77.31 | 76.40 | 77.18 | 00:00:00 | | 2018-09-05 | 389,477 | 76.82 | 77.83 | 76.82 | 77.45 | 00:00:00 | | 2018-09-06 | 304,838 | 77.53 | 77.99 | 77.19 | 77.64 | 00:00:00 | | 2018-09-07 | 413,407 | 77.71 | 77.89 | 77.03 | 77.16 | 00:00:00 | | 2018-09-10 | 373,122 | 77.51 | 77.58 | 76.97 | 77.03 | 00:00:00 | | 2018-09-11 | 381,772 | 76.98 | 77.19 | 76.38 | 76.80 | 00:00:00 | | 2018-09-12 | 330,105 | 76.80 | 76.94 | 75.85 | 75.97 | 00:00:00 | | 2018-09-13 | 358,359 | 76.32 | 76.94 | 76.10 | 76.90 | 00:00:00 | | 2018-09-14 | 283,507 | 76.97 | 77.82 | 76.83 | 77.77 | 00:00:00 | | 2018-09-17 | 311,824 | 77.90 | 77.90 | 77.22 | 77.84 | 00:00:00 | | 2018-09-18 | 429,782 | 77.47 | 78.05 | 76.94 | 77.98 | 00:00:00 | | 2018-09-19 | 467,004 | 78.18 | 78.97 | 77.68 | 78.58 | 00:00:00 | | 2018-09-20 | 452,118 | 78.90 | 79.24 | 78.39 | 78.97 | 00:00:00 | | 2018-09-21 | 1,432,466 | 79.25 | 79.67 | 78.80 | 79.03 | 00:00:00 | | 2018-09-24 | 526,004 | 78.79 | 78.86 | 77.37 | 77.41 | 00:00:00 | | 2018-09-25 | 341,292 | 77.77 | 77.82 | 77.06 | 77.23 | 00:00:00 | | 2018-09-26 | 350,163 | 77.43 | 77.43 | 76.48 | 76.60 | 00:00:00 | | 2018-09-27 | 341,517 | 76.79 | 77.01 | 76.42 | 76.52 | 00:00:00 | | 2018-09-28 | 542,369 | 76.26 | 76.90 | 76.09 | 76.81 | 00:00:00 | | 2018-10-01 | 509,758 | 77.11 | 77.22 | 75.13 | 75.37 | 00:00:00 | | 2018-10-02 | 413,349 | 75.38 | 76.12 | 75.03 | 76.08 | 00:00:00 | | 2018-10-03 | 717,409 | 76.47 | 76.47 | 75.58 | 75.85 | 00:00:00 | | 2018-10-04 | 396,412 | 75.93 | 76.59 | 75.75 | 76.50 | 00:00:00 | | 2018-10-05 | 338,684 | 76.65 | 77.08 | 76.31 | 76.68 | 00:00:00 | | 2018-10-08 | 349,440 | 76.59 | 77.96 | 76.57 | 77.61 | 00:00:00 | | 2018-10-09 | 305,732 | 77.58 | 78.26 | 77.18 | 78.03 | 00:00:00 | | 2018-10-10 | 634,976 | 78.03 | 78.38 | 76.24 | 76.33 | 00:00:00 | | 2018-10-11 | 907,058 | 76.28 | 76.31 | 72.93 | 72.96 | 00:00:00 | | 2018-10-12 | 927,976 | 74.09 | 74.09 | 71.30 | 72.33 | 00:00:00 | | 2018-10-15 | 578,575 | 72.36 | 73.22 | 72.03 | 72.16 | 00:00:00 | | 2018-10-16 | 768,293 | 73.00 | 74.40 | 72.29 | 74.29 | 00:00:00 | | 2018-10-17 | 745,216 | 74.11 | 75.90 | 74.04 | 75.75 | 00:00:00 | | 2018-10-18 | 87,155 | 75.63 | 76.35 | 75.45 | 75.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
