|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 392,600 | 45.00 | 45.26 | 44.60 | 45.00 | 00:00:00 | | 2002-05-29 | 373,000 | 45.06 | 45.52 | 44.81 | 45.10 | 00:00:00 | | 2002-05-30 | 453,700 | 45.28 | 45.55 | 44.57 | 45.41 | 00:00:00 | | 2002-05-31 | 570,300 | 45.18 | 45.52 | 45.08 | 45.38 | 00:00:00 | | 2002-06-03 | 381,800 | 45.38 | 45.56 | 44.51 | 44.54 | 00:00:00 | | 2002-06-04 | 440,000 | 44.54 | 44.99 | 43.61 | 44.70 | 00:00:00 | | 2002-06-05 | 294,300 | 44.59 | 45.09 | 44.30 | 45.03 | 00:00:00 | | 2002-06-06 | 382,600 | 44.79 | 45.23 | 44.70 | 44.86 | 00:00:00 | | 2002-06-07 | 383,700 | 44.70 | 45.21 | 44.50 | 45.03 | 00:00:00 | | 2002-06-10 | 244,000 | 45.22 | 45.54 | 44.85 | 45.24 | 00:00:00 | | 2002-06-11 | 314,400 | 45.23 | 45.45 | 44.29 | 44.49 | 00:00:00 | | 2002-06-12 | 437,100 | 44.59 | 44.81 | 44.09 | 44.57 | 00:00:00 | | 2002-06-13 | 349,200 | 44.43 | 44.55 | 43.43 | 43.57 | 00:00:00 | | 2002-06-14 | 406,700 | 43.39 | 44.58 | 42.69 | 43.98 | 00:00:00 | | 2002-06-17 | 348,700 | 44.41 | 45.72 | 44.23 | 45.72 | 00:00:00 | | 2002-06-18 | 353,100 | 45.56 | 45.99 | 45.33 | 45.82 | 00:00:00 | | 2002-06-19 | 366,100 | 45.72 | 45.95 | 45.25 | 45.29 | 00:00:00 | | 2002-06-20 | 437,700 | 45.21 | 45.95 | 45.10 | 45.79 | 00:00:00 | | 2002-06-21 | 969,100 | 44.00 | 46.21 | 44.00 | 45.87 | 00:00:00 | | 2002-06-24 | 471,400 | 45.76 | 46.19 | 45.30 | 45.80 | 00:00:00 | | 2002-06-25 | 366,400 | 46.25 | 46.44 | 45.57 | 45.66 | 00:00:00 | | 2002-06-26 | 451,700 | 45.19 | 45.30 | 44.45 | 45.13 | 00:00:00 | | 2002-06-27 | 509,600 | 45.20 | 45.61 | 44.72 | 45.56 | 00:00:00 | | 2002-06-28 | 701,300 | 45.55 | 46.80 | 45.35 | 46.53 | 00:00:00 | | 2002-07-01 | 510,500 | 46.71 | 46.84 | 46.17 | 46.41 | 00:00:00 | | 2002-07-02 | 1,077,300 | 46.07 | 46.14 | 44.84 | 44.95 | 00:00:00 | | 2002-07-03 | 583,100 | 45.00 | 45.05 | 43.79 | 44.09 | 00:00:00 | | 2002-07-05 | 408,800 | 44.00 | 44.81 | 43.88 | 43.98 | 00:00:00 | | 2002-07-08 | 755,900 | 43.99 | 44.20 | 43.45 | 43.90 | 00:00:00 | | 2002-07-09 | 472,100 | 43.80 | 44.05 | 42.48 | 42.54 | 00:00:00 | | 2002-07-10 | 507,400 | 42.89 | 42.90 | 41.24 | 41.38 | 00:00:00 | | 2002-07-11 | 1,177,900 | 41.29 | 41.44 | 40.13 | 40.49 | 00:00:00 | | 2002-07-12 | 644,000 | 40.44 | 41.00 | 40.21 | 40.30 | 00:00:00 | | 2002-07-15 | 942,000 | 40.35 | 40.65 | 39.26 | 39.95 | 00:00:00 | | 2002-07-16 | 716,300 | 39.94 | 40.32 | 39.19 | 39.25 | 00:00:00 | | 2002-07-17 | 634,700 | 39.95 | 40.24 | 38.44 | 38.98 | 00:00:00 | | 2002-07-18 | 643,500 | 38.80 | 39.30 | 37.26 | 37.49 | 00:00:00 | | 2002-07-19 | 791,400 | 37.19 | 38.24 | 36.93 | 37.24 | 00:00:00 | | 2002-07-22 | 811,000 | 37.04 | 38.19 | 35.98 | 36.86 | 00:00:00 | | 2002-07-23 | 661,400 | 36.71 | 37.37 | 35.35 | 35.65 | 00:00:00 | | 2002-07-24 | 1,173,600 | 35.35 | 36.66 | 34.22 | 36.53 | 00:00:00 | | 2002-07-25 | 1,300,200 | 36.67 | 36.95 | 34.60 | 35.52 | 00:00:00 | | 2002-07-26 | 687,400 | 35.80 | 38.00 | 35.48 | 37.99 | 00:00:00 | | 2002-07-29 | 662,100 | 38.19 | 40.13 | 37.83 | 39.99 | 00:00:00 | | 2002-07-30 | 563,300 | 40.05 | 40.71 | 38.78 | 39.73 | 00:00:00 | | 2002-07-31 | 582,600 | 39.76 | 40.24 | 39.26 | 40.09 | 00:00:00 | | 2002-08-01 | 674,400 | 39.87 | 40.39 | 39.28 | 39.76 | 00:00:00 | | 2002-08-02 | 499,400 | 39.90 | 39.99 | 38.08 | 38.43 | 00:00:00 | | 2002-08-05 | 503,800 | 38.26 | 38.74 | 37.05 | 37.30 | 00:00:00 | | 2002-08-06 | 481,800 | 37.42 | 38.70 | 37.41 | 37.63 | 00:00:00 | | 2002-08-07 | 427,400 | 37.87 | 38.73 | 37.41 | 38.29 | 00:00:00 | | 2002-08-08 | 465,300 | 38.30 | 39.79 | 38.17 | 39.76 | 00:00:00 | | 2002-08-09 | 322,800 | 39.57 | 40.19 | 38.98 | 39.73 | 00:00:00 | | 2002-08-12 | 242,300 | 39.59 | 39.86 | 38.94 | 39.57 | 00:00:00 | | 2002-08-13 | 386,200 | 39.60 | 39.92 | 38.45 | 38.46 | 00:00:00 | | 2002-08-14 | 437,700 | 38.44 | 39.79 | 38.15 | 39.60 | 00:00:00 | | 2002-08-15 | 385,100 | 39.64 | 40.32 | 39.48 | 40.14 | 00:00:00 | | 2002-08-16 | 318,800 | 39.69 | 40.35 | 39.69 | 39.89 | 00:00:00 | | 2002-08-19 | 248,200 | 40.15 | 40.75 | 39.68 | 40.54 | 00:00:00 | | 2002-08-20 | 270,400 | 40.53 | 40.53 | 39.69 | 40.12 | 00:00:00 | | 2002-08-21 | 329,900 | 40.13 | 40.56 | 39.53 | 40.06 | 00:00:00 | | 2002-08-22 | 361,400 | 40.12 | 41.22 | 40.03 | 41.13 | 00:00:00 | | 2002-08-23 | 475,500 | 41.09 | 41.12 | 40.25 | 40.67 | 00:00:00 | | 2002-08-26 | 216,600 | 40.80 | 40.92 | 40.03 | 40.74 | 00:00:00 | | 2002-08-27 | 338,100 | 40.80 | 41.00 | 39.83 | 40.06 | 00:00:00 | | 2002-08-28 | 443,000 | 39.86 | 40.14 | 38.93 | 39.56 | 00:00:00 | | 2002-08-29 | 632,600 | 39.50 | 39.82 | 38.84 | 39.30 | 00:00:00 | | 2002-08-30 | 340,200 | 39.27 | 40.17 | 39.06 | 39.73 | 00:00:00 | | 2002-09-03 | 435,900 | 39.49 | 39.63 | 38.31 | 38.39 | 00:00:00 | | 2002-09-04 | 433,400 | 38.48 | 39.47 | 37.81 | 39.40 | 00:00:00 | | 2002-09-05 | 446,100 | 39.15 | 39.15 | 38.21 | 38.88 | 00:00:00 | | 2002-09-06 | 600,300 | 38.90 | 39.38 | 38.43 | 38.57 | 00:00:00 | | 2002-09-09 | 515,700 | 38.50 | 38.90 | 38.30 | 38.68 | 00:00:00 | | 2002-09-10 | 646,200 | 38.89 | 38.90 | 37.84 | 38.03 | 00:00:00 | | 2002-09-11 | 637,200 | 38.16 | 38.32 | 37.33 | 37.50 | 00:00:00 | | 2002-09-12 | 721,300 | 37.58 | 37.59 | 36.65 | 36.77 | 00:00:00 | | 2002-09-13 | 893,600 | 36.65 | 37.17 | 36.50 | 36.85 | 00:00:00 | | 2002-09-16 | 520,800 | 36.86 | 36.90 | 36.30 | 36.71 | 00:00:00 | | 2002-09-17 | 615,500 | 36.85 | 37.44 | 36.48 | 36.73 | 00:00:00 | | 2002-09-18 | 667,200 | 36.46 | 37.32 | 36.01 | 36.99 | 00:00:00 | | 2002-09-19 | 480,600 | 36.98 | 37.21 | 36.43 | 36.50 | 00:00:00 | | 2002-09-20 | 836,900 | 36.86 | 37.12 | 36.16 | 36.29 | 00:00:00 | | 2002-09-23 | 460,200 | 36.17 | 36.55 | 35.70 | 36.13 | 00:00:00 | | 2002-09-24 | 510,500 | 35.96 | 36.42 | 35.16 | 35.37 | 00:00:00 | | 2002-09-25 | 648,000 | 35.32 | 36.34 | 35.25 | 36.12 | 00:00:00 | | 2002-09-26 | 498,800 | 36.18 | 37.40 | 36.08 | 37.40 | 00:00:00 | | 2002-09-27 | 475,200 | 37.29 | 37.30 | 35.89 | 36.00 | 00:00:00 | | 2002-09-30 | 644,400 | 35.86 | 36.01 | 34.77 | 35.58 | 00:00:00 | | 2002-10-01 | 623,800 | 35.72 | 37.43 | 35.49 | 37.43 | 00:00:00 | | 2002-10-02 | 654,300 | 37.34 | 37.49 | 35.64 | 35.71 | 00:00:00 | | 2002-10-03 | 657,000 | 35.80 | 36.24 | 35.05 | 35.06 | 00:00:00 | | 2002-10-04 | 509,400 | 35.02 | 35.84 | 33.83 | 34.29 | 00:00:00 | | 2002-10-07 | 537,800 | 34.00 | 35.04 | 33.62 | 33.70 | 00:00:00 | | 2002-10-08 | 913,100 | 33.81 | 35.25 | 33.80 | 34.50 | 00:00:00 | | 2002-10-09 | 1,086,300 | 34.43 | 34.50 | 32.62 | 32.69 | 00:00:00 | | 2002-10-10 | 1,083,500 | 32.60 | 34.10 | 32.43 | 33.50 | 00:00:00 | | 2002-10-11 | 942,900 | 33.53 | 34.48 | 33.52 | 33.84 | 00:00:00 | | 2002-10-14 | 534,400 | 33.82 | 34.40 | 33.65 | 33.95 | 00:00:00 | | 2002-10-15 | 785,000 | 34.27 | 35.83 | 34.21 | 35.58 | 00:00:00 | | 2002-10-16 | 672,600 | 35.46 | 35.80 | 35.21 | 35.37 | 00:00:00 | | 2002-10-17 | 866,600 | 35.56 | 36.83 | 35.55 | 36.63 | 00:00:00 | | 2002-10-18 | 447,200 | 36.40 | 37.00 | 35.91 | 36.70 | 00:00:00 | | 2002-10-21 | 663,600 | 36.54 | 37.67 | 36.23 | 37.55 | 00:00:00 | | 2002-10-22 | 332,200 | 37.40 | 37.49 | 36.52 | 36.73 | 00:00:00 | | 2002-10-23 | 465,800 | 36.92 | 37.10 | 35.60 | 36.59 | 00:00:00 | | 2002-10-24 | 754,800 | 36.69 | 38.09 | 36.69 | 37.38 | 00:00:00 | | 2002-10-25 | 913,900 | 37.02 | 39.57 | 36.71 | 39.44 | 00:00:00 | | 2002-10-28 | 723,400 | 39.46 | 40.24 | 38.40 | 38.58 | 00:00:00 | | 2002-10-29 | 576,100 | 38.50 | 39.00 | 37.11 | 38.01 | 00:00:00 | | 2002-10-30 | 437,100 | 38.06 | 38.40 | 37.41 | 37.97 | 00:00:00 | | 2002-10-31 | 701,900 | 38.10 | 38.73 | 37.35 | 37.99 | 00:00:00 | | 2002-11-01 | 457,400 | 37.10 | 38.21 | 37.03 | 38.02 | 00:00:00 | | 2002-11-04 | 629,700 | 38.23 | 39.10 | 38.03 | 38.47 | 00:00:00 | | 2002-11-05 | 387,200 | 38.63 | 39.09 | 38.30 | 38.67 | 00:00:00 | | 2002-11-06 | 596,000 | 38.99 | 39.33 | 38.38 | 39.19 | 00:00:00 | | 2002-11-07 | 465,600 | 38.86 | 38.89 | 37.91 | 38.15 | 00:00:00 | | 2002-11-08 | 443,900 | 38.15 | 38.28 | 37.26 | 37.67 | 00:00:00 | | 2002-11-11 | 280,300 | 37.56 | 37.69 | 37.18 | 37.25 | 00:00:00 | | 2002-11-12 | 393,600 | 37.26 | 38.08 | 37.25 | 37.70 | 00:00:00 | | 2002-11-13 | 556,800 | 37.50 | 38.34 | 37.23 | 37.76 | 00:00:00 | | 2002-11-14 | 340,300 | 37.98 | 38.48 | 37.40 | 38.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
