|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 529,200 | 38.54 | 39.00 | 38.50 | 38.71 | 00:00:00 | 2001-12-04 | 930,200 | 38.55 | 39.26 | 37.75 | 38.71 | 00:00:00 | 2001-12-05 | 283,500 | 38.72 | 39.05 | 38.70 | 38.77 | 00:00:00 | 2001-12-06 | 412,800 | 38.85 | 39.04 | 38.34 | 38.46 | 00:00:00 | 2001-12-07 | 464,300 | 38.32 | 38.54 | 38.01 | 38.18 | 00:00:00 | 2001-12-10 | 446,500 | 38.11 | 38.40 | 37.61 | 37.69 | 00:00:00 | 2001-12-11 | 389,700 | 37.67 | 37.98 | 37.28 | 37.36 | 00:00:00 | 2001-12-12 | 400,900 | 37.74 | 38.10 | 37.57 | 37.73 | 00:00:00 | 2001-12-13 | 254,200 | 37.73 | 37.74 | 36.90 | 37.01 | 00:00:00 | 2001-12-14 | 229,300 | 37.11 | 37.50 | 36.95 | 37.03 | 00:00:00 | 2001-12-17 | 695,300 | 37.02 | 37.12 | 36.33 | 36.79 | 00:00:00 | 2001-12-18 | 404,500 | 36.90 | 37.87 | 36.65 | 37.67 | 00:00:00 | 2001-12-19 | 455,000 | 37.75 | 37.98 | 37.16 | 37.29 | 00:00:00 | 2001-12-20 | 485,400 | 37.50 | 37.65 | 37.10 | 37.31 | 00:00:00 | 2001-12-21 | 791,200 | 37.60 | 37.64 | 37.15 | 37.17 | 00:00:00 | 2001-12-24 | 272,000 | 37.25 | 37.62 | 37.20 | 37.39 | 00:00:00 | 2001-12-26 | 142,900 | 37.31 | 37.85 | 37.26 | 37.51 | 00:00:00 | 2001-12-27 | 165,200 | 37.39 | 37.97 | 37.20 | 37.89 | 00:00:00 | 2001-12-28 | 214,300 | 38.00 | 38.40 | 37.93 | 38.14 | 00:00:00 | 2001-12-31 | 382,000 | 38.20 | 38.83 | 38.10 | 38.15 | 00:00:00 | 2002-01-02 | 800,100 | 38.04 | 38.32 | 37.55 | 37.86 | 00:00:00 | 2002-01-03 | 371,500 | 37.85 | 37.99 | 37.33 | 37.74 | 00:00:00 | 2002-01-04 | 531,000 | 37.65 | 38.06 | 37.63 | 37.86 | 00:00:00 | 2002-01-07 | 405,700 | 37.85 | 37.95 | 37.15 | 37.26 | 00:00:00 | 2002-01-08 | 314,000 | 37.28 | 37.30 | 36.55 | 36.74 | 00:00:00 | 2002-01-09 | 605,600 | 36.75 | 37.68 | 36.56 | 36.71 | 00:00:00 | 2002-01-10 | 392,200 | 36.75 | 37.35 | 36.55 | 37.06 | 00:00:00 | 2002-01-11 | 205,200 | 37.25 | 37.28 | 36.80 | 37.06 | 00:00:00 | 2002-01-14 | 292,200 | 36.99 | 37.10 | 36.62 | 36.76 | 00:00:00 | 2002-01-15 | 441,200 | 37.02 | 37.52 | 36.98 | 37.49 | 00:00:00 | 2002-01-16 | 267,000 | 37.48 | 37.79 | 37.12 | 37.24 | 00:00:00 | 2002-01-17 | 267,700 | 37.19 | 37.75 | 37.00 | 37.41 | 00:00:00 | 2002-01-18 | 294,100 | 37.05 | 37.72 | 37.00 | 37.26 | 00:00:00 | 2002-01-22 | 301,600 | 37.26 | 37.69 | 36.96 | 37.13 | 00:00:00 | 2002-01-23 | 343,000 | 37.22 | 37.55 | 37.04 | 37.27 | 00:00:00 | 2002-01-24 | 341,700 | 37.29 | 38.10 | 37.15 | 38.06 | 00:00:00 | 2002-01-25 | 342,100 | 38.01 | 38.97 | 37.86 | 38.55 | 00:00:00 | 2002-01-28 | 345,900 | 38.31 | 38.70 | 38.00 | 38.13 | 00:00:00 | 2002-01-29 | 514,000 | 38.36 | 38.95 | 37.25 | 37.47 | 00:00:00 | 2002-01-30 | 314,700 | 37.41 | 37.96 | 36.82 | 37.61 | 00:00:00 | 2002-01-31 | 426,800 | 37.52 | 38.52 | 37.41 | 38.50 | 00:00:00 | 2002-02-01 | 2,386 | 34.61 | 35.40 | 34.58 | 34.98 | 00:00:00 | 2002-02-04 | 267,100 | 38.54 | 38.77 | 38.08 | 38.10 | 00:00:00 | 2002-02-05 | 250,000 | 37.92 | 38.60 | 37.76 | 38.08 | 00:00:00 | 2002-02-06 | 475,100 | 38.07 | 38.37 | 37.20 | 38.06 | 00:00:00 | 2002-02-07 | 280,000 | 38.11 | 38.66 | 37.81 | 38.37 | 00:00:00 | 2002-02-08 | 392,300 | 38.36 | 38.78 | 38.06 | 38.72 | 00:00:00 | 2002-02-11 | 248,100 | 38.68 | 39.01 | 38.43 | 38.70 | 00:00:00 | 2002-02-12 | 223,400 | 38.70 | 38.76 | 38.36 | 38.54 | 00:00:00 | 2002-02-13 | 217,000 | 38.54 | 39.56 | 38.40 | 39.39 | 00:00:00 | 2002-02-14 | 188,300 | 39.45 | 39.89 | 39.10 | 39.67 | 00:00:00 | 2002-02-15 | 213,200 | 39.46 | 39.57 | 38.90 | 39.21 | 00:00:00 | 2002-02-19 | 197,300 | 39.18 | 39.39 | 38.55 | 38.74 | 00:00:00 | 2002-02-20 | 272,600 | 39.04 | 39.80 | 38.69 | 39.62 | 00:00:00 | 2002-02-21 | 329,900 | 39.65 | 39.67 | 38.40 | 38.51 | 00:00:00 | 2002-02-22 | 478,700 | 38.58 | 39.00 | 38.00 | 38.80 | 00:00:00 | 2002-02-25 | 438,500 | 38.88 | 39.52 | 38.55 | 39.34 | 00:00:00 | 2002-02-26 | 319,900 | 39.26 | 39.76 | 38.95 | 39.56 | 00:00:00 | 2002-02-27 | 409,600 | 39.60 | 40.30 | 39.35 | 40.17 | 00:00:00 | 2002-02-28 | 406,900 | 40.21 | 40.85 | 40.00 | 40.21 | 00:00:00 | 2002-03-01 | 264,300 | 40.31 | 40.68 | 39.96 | 40.53 | 00:00:00 | 2002-03-04 | 460,500 | 40.55 | 41.58 | 40.54 | 41.05 | 00:00:00 | 2002-03-05 | 642,200 | 40.97 | 41.82 | 40.97 | 41.72 | 00:00:00 | 2002-03-06 | 593,400 | 41.79 | 42.10 | 41.53 | 42.01 | 00:00:00 | 2002-03-07 | 715,600 | 42.41 | 42.50 | 40.89 | 41.39 | 00:00:00 | 2002-03-08 | 344,900 | 41.39 | 42.21 | 41.36 | 41.39 | 00:00:00 | 2002-03-11 | 379,600 | 41.66 | 42.10 | 41.29 | 41.73 | 00:00:00 | 2002-03-12 | 286,100 | 41.70 | 42.05 | 41.25 | 41.95 | 00:00:00 | 2002-03-13 | 251,500 | 42.10 | 42.10 | 41.55 | 41.74 | 00:00:00 | 2002-03-14 | 445,600 | 41.89 | 42.34 | 41.50 | 42.11 | 00:00:00 | 2002-03-15 | 717,200 | 42.42 | 42.88 | 42.20 | 42.59 | 00:00:00 | 2002-03-18 | 214,800 | 42.69 | 42.80 | 42.05 | 42.46 | 00:00:00 | 2002-03-19 | 191,500 | 42.46 | 42.93 | 42.32 | 42.69 | 00:00:00 | 2002-03-20 | 286,400 | 42.47 | 42.58 | 41.95 | 42.33 | 00:00:00 | 2002-03-21 | 375,300 | 42.44 | 42.80 | 42.19 | 42.50 | 00:00:00 | 2002-03-22 | 269,000 | 42.65 | 42.72 | 42.26 | 42.46 | 00:00:00 | 2002-03-25 | 376,400 | 42.33 | 42.80 | 41.58 | 41.65 | 00:00:00 | 2002-03-26 | 309,800 | 41.64 | 42.44 | 41.60 | 42.22 | 00:00:00 | 2002-03-27 | 327,600 | 42.18 | 42.83 | 42.08 | 42.67 | 00:00:00 | 2002-03-28 | 634,300 | 42.45 | 43.85 | 42.36 | 43.66 | 00:00:00 | 2002-04-01 | 314,200 | 43.83 | 43.83 | 42.85 | 43.41 | 00:00:00 | 2002-04-02 | 390,300 | 43.29 | 44.31 | 43.16 | 43.94 | 00:00:00 | 2002-04-03 | 555,800 | 43.93 | 44.10 | 43.35 | 43.44 | 00:00:00 | 2002-04-04 | 524,100 | 43.48 | 44.35 | 43.48 | 44.12 | 00:00:00 | 2002-04-05 | 270,700 | 44.35 | 44.72 | 44.10 | 44.30 | 00:00:00 | 2002-04-08 | 452,900 | 44.10 | 44.55 | 43.93 | 44.37 | 00:00:00 | 2002-04-09 | 436,600 | 44.31 | 45.05 | 44.30 | 44.89 | 00:00:00 | 2002-04-10 | 544,200 | 44.96 | 46.16 | 44.78 | 45.86 | 00:00:00 | 2002-04-11 | 503,700 | 45.93 | 45.94 | 45.25 | 45.32 | 00:00:00 | 2002-04-12 | 428,400 | 45.30 | 46.11 | 45.22 | 45.75 | 00:00:00 | 2002-04-15 | 464,900 | 45.95 | 45.95 | 45.06 | 45.33 | 00:00:00 | 2002-04-16 | 280,800 | 45.59 | 45.92 | 45.50 | 45.78 | 00:00:00 | 2002-04-17 | 427,400 | 45.79 | 46.43 | 45.61 | 46.28 | 00:00:00 | 2002-04-18 | 375,200 | 46.33 | 46.72 | 45.30 | 46.14 | 00:00:00 | 2002-04-19 | 311,700 | 46.59 | 46.64 | 45.91 | 45.94 | 00:00:00 | 2002-04-22 | 332,300 | 46.05 | 46.27 | 45.48 | 45.68 | 00:00:00 | 2002-04-23 | 339,500 | 45.84 | 46.37 | 45.54 | 45.70 | 00:00:00 | 2002-04-24 | 314,000 | 45.68 | 46.24 | 45.55 | 45.75 | 00:00:00 | 2002-04-25 | 496,000 | 45.78 | 46.58 | 45.52 | 46.06 | 00:00:00 | 2002-04-26 | 389,200 | 46.22 | 46.55 | 46.05 | 46.20 | 00:00:00 | 2002-04-29 | 475,400 | 46.40 | 46.80 | 45.80 | 45.85 | 00:00:00 | 2002-04-30 | 455,800 | 45.90 | 47.24 | 45.80 | 46.86 | 00:00:00 | 2002-05-01 | 555,200 | 46.97 | 47.16 | 45.98 | 47.04 | 00:00:00 | 2002-05-02 | 496,200 | 46.91 | 47.10 | 46.31 | 46.99 | 00:00:00 | 2002-05-03 | 381,000 | 46.95 | 47.02 | 46.03 | 46.70 | 00:00:00 | 2002-05-06 | 353,100 | 46.63 | 47.30 | 46.47 | 46.71 | 00:00:00 | 2002-05-07 | 318,400 | 46.77 | 47.04 | 46.00 | 46.01 | 00:00:00 | 2002-05-08 | 489,500 | 46.45 | 47.00 | 46.09 | 46.82 | 00:00:00 | 2002-05-09 | 273,600 | 46.95 | 47.02 | 46.40 | 46.59 | 00:00:00 | 2002-05-10 | 330,600 | 46.60 | 46.71 | 45.71 | 45.83 | 00:00:00 | 2002-05-13 | 529,200 | 45.90 | 46.12 | 45.66 | 45.75 | 00:00:00 | 2002-05-14 | 1,219,400 | 45.74 | 46.18 | 45.56 | 45.62 | 00:00:00 | 2002-05-15 | 1,164,100 | 45.80 | 45.95 | 45.24 | 45.45 | 00:00:00 | 2002-05-16 | 527,100 | 45.68 | 45.75 | 44.75 | 45.07 | 00:00:00 | 2002-05-17 | 487,300 | 45.20 | 45.31 | 44.76 | 45.16 | 00:00:00 | 2002-05-20 | 270,900 | 45.11 | 45.11 | 44.26 | 44.67 | 00:00:00 | 2002-05-21 | 330,000 | 44.55 | 44.99 | 44.03 | 44.33 | 00:00:00 | 2002-05-22 | 319,300 | 44.31 | 45.00 | 44.15 | 44.80 | 00:00:00 | 2002-05-23 | 275,400 | 44.83 | 45.17 | 44.65 | 45.00 | 00:00:00 | 2002-05-24 | 366,100 | 45.00 | 45.22 | 44.75 | 44.98 | 00:00:00 | 2002-05-28 | 392,600 | 45.00 | 45.26 | 44.60 | 45.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|