|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 172,900 | 41.59 | 41.60 | 41.19 | 41.29 | 00:00:00 | | 2001-06-08 | 224,100 | 41.30 | 41.65 | 40.80 | 41.51 | 00:00:00 | | 2001-06-11 | 193,800 | 41.51 | 41.81 | 41.37 | 41.70 | 00:00:00 | | 2001-06-12 | 183,600 | 41.75 | 42.25 | 41.35 | 42.24 | 00:00:00 | | 2001-06-13 | 272,100 | 42.26 | 42.92 | 42.14 | 42.70 | 00:00:00 | | 2001-06-14 | 323,000 | 42.70 | 42.70 | 41.56 | 41.85 | 00:00:00 | | 2001-06-15 | 706,200 | 41.56 | 41.72 | 41.28 | 41.30 | 00:00:00 | | 2001-06-18 | 299,300 | 41.40 | 41.40 | 40.75 | 40.80 | 00:00:00 | | 2001-06-19 | 428,100 | 41.06 | 41.15 | 40.38 | 40.99 | 00:00:00 | | 2001-06-20 | 553,000 | 40.98 | 41.38 | 40.55 | 41.10 | 00:00:00 | | 2001-06-21 | 638,700 | 41.10 | 41.18 | 39.96 | 40.90 | 00:00:00 | | 2001-06-22 | 632,200 | 40.99 | 40.99 | 39.95 | 40.15 | 00:00:00 | | 2001-06-25 | 176,800 | 40.14 | 40.55 | 39.91 | 39.95 | 00:00:00 | | 2001-06-26 | 244,000 | 39.95 | 40.75 | 39.85 | 40.71 | 00:00:00 | | 2001-06-27 | 314,300 | 40.63 | 40.64 | 39.81 | 40.35 | 00:00:00 | | 2001-06-28 | 266,100 | 40.01 | 40.85 | 40.00 | 40.54 | 00:00:00 | | 2001-06-29 | 610,300 | 40.30 | 40.53 | 34.00 | 39.50 | 00:00:00 | | 2001-07-02 | 696,900 | 39.68 | 40.40 | 39.30 | 40.36 | 00:00:00 | | 2001-07-03 | 181,500 | 40.35 | 40.62 | 40.30 | 40.59 | 00:00:00 | | 2001-07-05 | 305,800 | 40.63 | 40.76 | 39.96 | 40.19 | 00:00:00 | | 2001-07-06 | 257,000 | 40.22 | 40.25 | 38.92 | 38.93 | 00:00:00 | | 2001-07-09 | 257,300 | 38.90 | 39.70 | 38.82 | 39.58 | 00:00:00 | | 2001-07-10 | 195,500 | 39.47 | 39.50 | 38.71 | 38.94 | 00:00:00 | | 2001-07-11 | 374,700 | 38.90 | 39.04 | 38.29 | 38.88 | 00:00:00 | | 2001-07-12 | 499,400 | 38.89 | 39.20 | 38.60 | 39.20 | 00:00:00 | | 2001-07-13 | 172,500 | 38.55 | 39.26 | 38.54 | 39.21 | 00:00:00 | | 2001-07-16 | 418,800 | 39.21 | 39.77 | 39.15 | 39.61 | 00:00:00 | | 2001-07-17 | 344,200 | 39.70 | 39.78 | 39.08 | 39.58 | 00:00:00 | | 2001-07-18 | 360,200 | 39.58 | 39.75 | 39.30 | 39.75 | 00:00:00 | | 2001-07-19 | 412,400 | 39.76 | 39.91 | 39.62 | 39.75 | 00:00:00 | | 2001-07-20 | 448,500 | 39.63 | 39.75 | 38.48 | 38.66 | 00:00:00 | | 2001-07-23 | 251,800 | 38.75 | 39.11 | 38.34 | 38.37 | 00:00:00 | | 2001-07-24 | 335,600 | 38.40 | 39.31 | 38.09 | 38.38 | 00:00:00 | | 2001-07-25 | 266,400 | 38.60 | 39.45 | 38.20 | 39.15 | 00:00:00 | | 2001-07-26 | 507,700 | 38.74 | 39.45 | 38.71 | 39.34 | 00:00:00 | | 2001-07-27 | 218,400 | 39.34 | 39.43 | 38.40 | 38.83 | 00:00:00 | | 2001-07-30 | 326,700 | 38.60 | 39.00 | 38.49 | 38.79 | 00:00:00 | | 2001-07-31 | 370,000 | 38.72 | 39.41 | 38.72 | 39.40 | 00:00:00 | | 2001-08-01 | 245,300 | 39.14 | 39.47 | 38.85 | 39.47 | 00:00:00 | | 2001-08-02 | 423,500 | 39.47 | 39.47 | 38.38 | 38.40 | 00:00:00 | | 2001-08-03 | 657,400 | 38.73 | 39.13 | 37.47 | 39.01 | 00:00:00 | | 2001-08-06 | 299,900 | 38.78 | 39.57 | 38.40 | 38.55 | 00:00:00 | | 2001-08-07 | 278,200 | 38.41 | 39.60 | 38.41 | 39.46 | 00:00:00 | | 2001-08-08 | 276,300 | 39.27 | 39.91 | 39.23 | 39.45 | 00:00:00 | | 2001-08-09 | 290,700 | 39.35 | 39.95 | 39.08 | 39.73 | 00:00:00 | | 2001-08-10 | 144,300 | 39.50 | 40.06 | 39.25 | 39.89 | 00:00:00 | | 2001-08-13 | 130,300 | 39.84 | 40.04 | 39.60 | 39.82 | 00:00:00 | | 2001-08-14 | 272,900 | 40.23 | 40.70 | 40.17 | 40.54 | 00:00:00 | | 2001-08-15 | 271,800 | 40.60 | 40.83 | 40.18 | 40.34 | 00:00:00 | | 2001-08-16 | 333,400 | 40.05 | 40.87 | 40.00 | 40.87 | 00:00:00 | | 2001-08-17 | 373,000 | 40.75 | 41.45 | 40.65 | 41.24 | 00:00:00 | | 2001-08-20 | 386,000 | 41.23 | 41.80 | 41.08 | 41.69 | 00:00:00 | | 2001-08-21 | 272,200 | 41.70 | 41.96 | 41.30 | 41.65 | 00:00:00 | | 2001-08-22 | 245,500 | 41.67 | 41.95 | 41.18 | 41.74 | 00:00:00 | | 2001-08-23 | 177,600 | 41.68 | 41.95 | 41.49 | 41.49 | 00:00:00 | | 2001-08-24 | 188,900 | 41.58 | 42.20 | 41.40 | 42.13 | 00:00:00 | | 2001-08-27 | 250,600 | 42.07 | 42.20 | 41.56 | 41.66 | 00:00:00 | | 2001-08-28 | 399,100 | 41.80 | 41.80 | 40.80 | 41.08 | 00:00:00 | | 2001-08-29 | 184,000 | 40.85 | 41.23 | 40.53 | 40.63 | 00:00:00 | | 2001-08-30 | 249,500 | 40.79 | 41.46 | 40.42 | 40.64 | 00:00:00 | | 2001-08-31 | 350,800 | 40.69 | 40.84 | 39.85 | 40.00 | 00:00:00 | | 2001-09-04 | 311,900 | 40.03 | 40.49 | 39.82 | 40.01 | 00:00:00 | | 2001-09-05 | 297,800 | 39.79 | 40.70 | 39.31 | 40.53 | 00:00:00 | | 2001-09-06 | 288,600 | 40.34 | 40.35 | 38.93 | 39.15 | 00:00:00 | | 2001-09-07 | 222,300 | 38.97 | 39.16 | 38.54 | 38.97 | 00:00:00 | | 2001-09-10 | 502,700 | 38.25 | 40.16 | 38.24 | 39.90 | 00:00:00 | | 2001-09-17 | 737,000 | 36.58 | 40.00 | 34.36 | 39.14 | 00:00:00 | | 2001-09-18 | 345,900 | 39.04 | 39.65 | 38.80 | 39.10 | 00:00:00 | | 2001-09-19 | 505,700 | 39.33 | 39.50 | 38.25 | 38.70 | 00:00:00 | | 2001-09-20 | 382,800 | 38.78 | 38.95 | 38.17 | 38.37 | 00:00:00 | | 2001-09-21 | 608,600 | 38.05 | 38.20 | 36.92 | 37.29 | 00:00:00 | | 2001-09-24 | 355,300 | 38.09 | 38.50 | 37.49 | 37.77 | 00:00:00 | | 2001-09-25 | 841,900 | 37.70 | 38.07 | 37.33 | 37.82 | 00:00:00 | | 2001-09-26 | 435,000 | 37.96 | 38.06 | 37.50 | 37.82 | 00:00:00 | | 2001-09-27 | 364,300 | 37.89 | 40.00 | 37.85 | 39.90 | 00:00:00 | | 2001-09-28 | 676,800 | 40.06 | 41.93 | 40.00 | 41.62 | 00:00:00 | | 2001-10-01 | 589,100 | 41.72 | 41.72 | 40.15 | 40.50 | 00:00:00 | | 2001-10-02 | 897,800 | 40.50 | 40.79 | 40.12 | 40.65 | 00:00:00 | | 2001-10-03 | 556,800 | 40.12 | 42.41 | 40.12 | 41.81 | 00:00:00 | | 2001-10-04 | 689,200 | 41.79 | 42.93 | 41.47 | 42.40 | 00:00:00 | | 2001-10-05 | 931,200 | 42.24 | 42.25 | 40.63 | 41.01 | 00:00:00 | | 2001-10-08 | 433,300 | 40.65 | 40.97 | 39.28 | 39.68 | 00:00:00 | | 2001-10-09 | 882,300 | 39.80 | 40.20 | 38.98 | 39.03 | 00:00:00 | | 2001-10-10 | 1,331,200 | 39.08 | 39.50 | 38.75 | 39.10 | 00:00:00 | | 2001-10-11 | 929,100 | 38.96 | 39.59 | 38.75 | 39.31 | 00:00:00 | | 2001-10-12 | 381,100 | 39.12 | 39.23 | 38.39 | 38.93 | 00:00:00 | | 2001-10-15 | 493,400 | 39.02 | 39.81 | 38.75 | 39.40 | 00:00:00 | | 2001-10-16 | 380,700 | 39.50 | 39.89 | 38.56 | 39.46 | 00:00:00 | | 2001-10-17 | 371,700 | 39.50 | 39.59 | 38.40 | 38.78 | 00:00:00 | | 2001-10-18 | 296,100 | 38.70 | 39.15 | 37.38 | 38.31 | 00:00:00 | | 2001-10-19 | 395,700 | 38.55 | 38.56 | 37.45 | 37.83 | 00:00:00 | | 2001-10-22 | 238,000 | 37.51 | 39.82 | 37.49 | 39.57 | 00:00:00 | | 2001-10-23 | 291,900 | 39.48 | 39.77 | 37.73 | 38.06 | 00:00:00 | | 2001-10-24 | 275,700 | 38.65 | 39.25 | 38.04 | 38.65 | 00:00:00 | | 2001-10-25 | 451,800 | 38.61 | 39.68 | 37.16 | 38.95 | 00:00:00 | | 2001-10-26 | 234,300 | 38.89 | 39.48 | 38.39 | 38.90 | 00:00:00 | | 2001-10-29 | 177,200 | 38.86 | 38.91 | 38.07 | 38.46 | 00:00:00 | | 2001-10-30 | 253,500 | 37.96 | 38.21 | 37.45 | 37.56 | 00:00:00 | | 2001-10-31 | 397,600 | 37.52 | 37.91 | 37.05 | 37.20 | 00:00:00 | | 2001-11-01 | 322,600 | 37.12 | 38.99 | 37.08 | 38.84 | 00:00:00 | | 2001-11-02 | 497,200 | 38.69 | 39.89 | 38.61 | 39.63 | 00:00:00 | | 2001-11-05 | 287,600 | 39.51 | 40.74 | 39.50 | 40.46 | 00:00:00 | | 2001-11-06 | 309,100 | 40.46 | 40.95 | 39.86 | 40.61 | 00:00:00 | | 2001-11-07 | 582,200 | 40.63 | 41.34 | 40.15 | 41.11 | 00:00:00 | | 2001-11-08 | 380,400 | 41.21 | 41.21 | 39.05 | 39.14 | 00:00:00 | | 2001-11-09 | 257,500 | 39.11 | 39.24 | 38.51 | 38.64 | 00:00:00 | | 2001-11-12 | 206,300 | 38.61 | 39.05 | 37.34 | 38.98 | 00:00:00 | | 2001-11-13 | 372,900 | 38.98 | 39.05 | 38.19 | 38.87 | 00:00:00 | | 2001-11-14 | 282,000 | 38.94 | 38.95 | 38.04 | 38.60 | 00:00:00 | | 2001-11-15 | 350,500 | 38.70 | 39.27 | 38.35 | 38.46 | 00:00:00 | | 2001-11-16 | 274,400 | 38.60 | 39.10 | 38.44 | 38.63 | 00:00:00 | | 2001-11-19 | 305,500 | 38.75 | 40.14 | 38.58 | 40.12 | 00:00:00 | | 2001-11-20 | 338,500 | 39.93 | 40.47 | 39.56 | 39.70 | 00:00:00 | | 2001-11-21 | 218,200 | 39.60 | 40.38 | 39.54 | 40.30 | 00:00:00 | | 2001-11-23 | 123,500 | 40.22 | 41.05 | 40.22 | 40.69 | 00:00:00 | | 2001-11-26 | 674,700 | 40.67 | 41.14 | 40.33 | 40.36 | 00:00:00 | | 2001-11-27 | 391,700 | 40.61 | 40.61 | 39.78 | 39.95 | 00:00:00 | | 2001-11-28 | 317,200 | 39.80 | 39.88 | 39.39 | 39.53 | 00:00:00 | | 2001-11-29 | 542,500 | 39.48 | 39.72 | 38.75 | 39.19 | 00:00:00 | | 2001-11-30 | 528,600 | 39.22 | 39.23 | 38.53 | 38.59 | 00:00:00 | | 2001-12-03 | 529,200 | 38.54 | 39.00 | 38.50 | 38.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
