|
 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 | | 2002-11-14 | 340,300 | 37.98 | 38.48 | 37.40 | 38.40 | 00:00:00 | | 2002-11-15 | 1,364,500 | 37.40 | 37.41 | 36.44 | 36.98 | 00:00:00 | | 2002-11-18 | 441,200 | 37.00 | 37.03 | 36.54 | 36.63 | 00:00:00 | | 2002-11-19 | 535,600 | 36.49 | 37.66 | 36.37 | 37.16 | 00:00:00 | | 2002-11-20 | 569,600 | 37.15 | 37.55 | 36.93 | 37.44 | 00:00:00 | | 2002-11-21 | 391,100 | 37.51 | 38.54 | 37.19 | 37.90 | 00:00:00 | | 2002-11-22 | 402,100 | 37.94 | 38.60 | 37.59 | 38.31 | 00:00:00 | | 2002-11-25 | 430,200 | 38.34 | 38.65 | 37.77 | 38.21 | 00:00:00 | | 2002-11-26 | 445,100 | 37.93 | 38.34 | 37.57 | 37.71 | 00:00:00 | | 2002-11-27 | 276,100 | 37.89 | 38.50 | 37.72 | 38.45 | 00:00:00 | | 2002-11-29 | 179,400 | 38.39 | 38.86 | 38.29 | 38.50 | 00:00:00 | | 2002-12-02 | 449,600 | 38.74 | 39.13 | 37.86 | 38.46 | 00:00:00 | | 2002-12-03 | 364,300 | 38.53 | 38.70 | 38.09 | 38.24 | 00:00:00 | | 2002-12-04 | 556,400 | 38.20 | 38.40 | 37.88 | 38.13 | 00:00:00 | | 2002-12-05 | 479,500 | 38.15 | 38.15 | 37.58 | 37.75 | 00:00:00 | | 2002-12-06 | 279,600 | 37.74 | 38.06 | 37.42 | 38.04 | 00:00:00 | | 2002-12-09 | 382,100 | 37.96 | 38.13 | 37.23 | 37.34 | 00:00:00 | | 2002-12-10 | 327,900 | 37.53 | 38.20 | 37.27 | 38.18 | 00:00:00 | | 2002-12-11 | 349,600 | 38.18 | 38.83 | 37.79 | 38.72 | 00:00:00 | | 2002-12-12 | 302,100 | 38.87 | 38.95 | 38.06 | 38.51 | 00:00:00 | | 2002-12-13 | 333,900 | 38.49 | 38.53 | 37.53 | 38.16 | 00:00:00 | | 2002-12-16 | 291,900 | 38.27 | 39.01 | 38.13 | 38.99 | 00:00:00 | | 2002-12-17 | 310,600 | 39.14 | 39.15 | 38.16 | 38.38 | 00:00:00 | | 2002-12-18 | 344,100 | 38.21 | 38.44 | 37.66 | 38.06 | 00:00:00 | | 2002-12-19 | 297,500 | 37.81 | 38.16 | 37.55 | 37.55 | 00:00:00 | | 2002-12-20 | 848,800 | 38.42 | 38.46 | 37.04 | 38.17 | 00:00:00 | | 2002-12-23 | 241,000 | 38.19 | 38.30 | 37.72 | 38.13 | 00:00:00 | | 2002-12-24 | 134,300 | 38.06 | 38.25 | 37.72 | 38.11 | 00:00:00 | | 2002-12-26 | 182,000 | 37.95 | 38.84 | 37.80 | 38.06 | 00:00:00 | | 2002-12-27 | 227,700 | 38.03 | 38.30 | 37.41 | 37.60 | 00:00:00 | | 2002-12-30 | 274,300 | 37.61 | 38.00 | 37.35 | 37.94 | 00:00:00 | | 2002-12-31 | 310,900 | 37.94 | 38.00 | 37.25 | 37.55 | 00:00:00 | | 2003-01-02 | 408,800 | 37.80 | 38.85 | 37.63 | 38.65 | 00:00:00 | | 2003-01-03 | 272,200 | 38.66 | 38.85 | 38.22 | 38.44 | 00:00:00 | | 2003-01-06 | 347,100 | 38.57 | 39.44 | 38.39 | 39.32 | 00:00:00 | | 2003-01-07 | 423,700 | 39.26 | 39.45 | 38.45 | 38.71 | 00:00:00 | | 2003-01-08 | 332,100 | 38.90 | 38.95 | 38.05 | 38.30 | 00:00:00 | | 2003-01-09 | 353,400 | 38.34 | 39.29 | 38.30 | 39.29 | 00:00:00 | | 2003-01-10 | 344,600 | 39.22 | 39.35 | 38.87 | 39.07 | 00:00:00 | | 2003-01-13 | 538,800 | 39.14 | 39.32 | 38.81 | 39.11 | 00:00:00 | | 2003-01-14 | 320,700 | 39.02 | 39.36 | 38.75 | 39.32 | 00:00:00 | | 2003-01-15 | 452,800 | 38.99 | 38.99 | 38.22 | 38.37 | 00:00:00 | | 2003-01-16 | 330,900 | 38.50 | 38.60 | 37.80 | 37.90 | 00:00:00 | | 2003-01-17 | 487,500 | 37.74 | 37.75 | 37.11 | 37.45 | 00:00:00 | | 2003-01-21 | 570,800 | 37.45 | 37.50 | 36.73 | 36.76 | 00:00:00 | | 2003-01-22 | 497,200 | 36.94 | 37.00 | 36.46 | 36.77 | 00:00:00 | | 2003-01-23 | 576,700 | 36.86 | 37.19 | 36.70 | 37.11 | 00:00:00 | | 2003-01-24 | 385,000 | 37.11 | 37.14 | 35.86 | 35.97 | 00:00:00 | | 2003-01-27 | 413,800 | 35.88 | 36.54 | 35.74 | 35.85 | 00:00:00 | | 2003-01-28 | 237,100 | 36.02 | 36.20 | 35.76 | 36.05 | 00:00:00 | | 2003-01-29 | 267,200 | 36.16 | 36.22 | 35.38 | 36.10 | 00:00:00 | | 2003-01-30 | 431,400 | 36.19 | 36.20 | 35.33 | 35.50 | 00:00:00 | | 2003-01-31 | 627,300 | 35.40 | 35.97 | 35.13 | 35.79 | 00:00:00 | | 2003-02-03 | 591,700 | 35.79 | 35.85 | 35.41 | 35.80 | 00:00:00 | | 2003-02-04 | 705,800 | 35.40 | 35.46 | 34.30 | 34.48 | 00:00:00 | | 2003-02-05 | 422,500 | 34.54 | 34.93 | 34.24 | 34.32 | 00:00:00 | | 2003-02-06 | 791,900 | 34.89 | 35.64 | 34.23 | 34.70 | 00:00:00 | | 2003-02-07 | 346,400 | 34.90 | 35.15 | 34.35 | 34.56 | 00:00:00 | | 2003-02-10 | 524,800 | 34.72 | 35.24 | 34.70 | 35.12 | 00:00:00 | | 2003-02-11 | 587,000 | 35.12 | 35.50 | 34.76 | 34.82 | 00:00:00 | | 2003-02-12 | 434,600 | 34.92 | 35.34 | 34.65 | 34.65 | 00:00:00 | | 2003-02-13 | 405,600 | 34.66 | 35.16 | 34.61 | 34.94 | 00:00:00 | | 2003-02-14 | 376,000 | 34.90 | 35.63 | 34.83 | 35.60 | 00:00:00 | | 2003-02-18 | 297,000 | 35.63 | 35.92 | 35.45 | 35.74 | 00:00:00 | | 2003-02-19 | 354,000 | 35.54 | 35.63 | 35.25 | 35.44 | 00:00:00 | | 2003-02-20 | 289,300 | 35.79 | 35.83 | 35.20 | 35.24 | 00:00:00 | | 2003-02-21 | 429,000 | 35.65 | 36.14 | 35.13 | 35.95 | 00:00:00 | | 2003-02-24 | 363,900 | 36.01 | 36.09 | 35.11 | 35.27 | 00:00:00 | | 2003-02-25 | 711,800 | 34.90 | 35.45 | 34.83 | 35.32 | 00:00:00 | | 2003-02-26 | 299,500 | 35.32 | 35.39 | 34.78 | 34.87 | 00:00:00 | | 2003-02-27 | 353,100 | 34.93 | 35.64 | 34.88 | 35.54 | 00:00:00 | | 2003-02-28 | 274,700 | 35.42 | 36.00 | 35.42 | 35.44 | 00:00:00 | | 2003-03-03 | 258,800 | 35.70 | 36.07 | 35.26 | 35.49 | 00:00:00 | | 2003-03-04 | 271,400 | 35.60 | 35.67 | 34.92 | 34.98 | 00:00:00 | | 2003-03-05 | 282,900 | 35.11 | 35.64 | 34.95 | 35.50 | 00:00:00 | | 2003-03-06 | 318,600 | 35.40 | 35.43 | 34.93 | 34.94 | 00:00:00 | | 2003-03-07 | 533,600 | 35.00 | 35.40 | 34.54 | 35.32 | 00:00:00 | | 2003-03-10 | 641,300 | 35.15 | 35.18 | 34.55 | 34.57 | 00:00:00 | | 2003-03-11 | 438,500 | 34.65 | 35.04 | 34.38 | 34.38 | 00:00:00 | | 2003-03-12 | 835,600 | 34.16 | 34.18 | 33.07 | 33.65 | 00:00:00 | | 2003-03-13 | 600,100 | 33.86 | 34.68 | 33.79 | 34.67 | 00:00:00 | | 2003-03-14 | 442,100 | 34.68 | 35.40 | 34.62 | 35.03 | 00:00:00 | | 2003-03-17 | 501,200 | 35.09 | 36.09 | 34.76 | 36.09 | 00:00:00 | | 2003-03-18 | 423,400 | 36.07 | 36.23 | 35.53 | 35.81 | 00:00:00 | | 2003-03-19 | 419,700 | 35.83 | 36.30 | 35.61 | 36.26 | 00:00:00 | | 2003-03-20 | 571,600 | 36.25 | 36.41 | 35.48 | 36.15 | 00:00:00 | | 2003-03-21 | 590,500 | 36.65 | 37.04 | 36.11 | 36.98 | 00:00:00 | | 2003-03-24 | 406,200 | 36.50 | 36.57 | 35.38 | 35.49 | 00:00:00 | | 2003-03-25 | 427,300 | 35.77 | 36.19 | 35.38 | 36.02 | 00:00:00 | | 2003-03-26 | 323,700 | 36.03 | 36.03 | 35.52 | 35.69 | 00:00:00 | | 2003-03-27 | 406,200 | 35.72 | 36.10 | 35.32 | 35.86 | 00:00:00 | | 2003-03-28 | 241,600 | 35.78 | 35.84 | 35.35 | 35.50 | 00:00:00 | | 2003-03-31 | 302,200 | 35.46 | 35.57 | 34.91 | 35.07 | 00:00:00 | | 2003-04-01 | 364,200 | 35.43 | 35.91 | 35.10 | 35.82 | 00:00:00 | | 2003-04-02 | 333,200 | 36.00 | 36.80 | 35.90 | 36.60 | 00:00:00 | | 2003-04-03 | 319,000 | 36.80 | 36.86 | 35.93 | 36.14 | 00:00:00 | | 2003-04-04 | 367,800 | 36.35 | 36.52 | 36.13 | 36.44 | 00:00:00 | | 2003-04-07 | 480,900 | 36.73 | 37.62 | 36.32 | 36.42 | 00:00:00 | | 2003-04-08 | 389,600 | 36.43 | 36.52 | 36.13 | 36.22 | 00:00:00 | | 2003-04-09 | 338,500 | 36.50 | 37.09 | 36.06 | 36.10 | 00:00:00 | | 2003-04-10 | 360,000 | 36.10 | 36.26 | 35.78 | 36.15 | 00:00:00 | | 2003-04-11 | 308,400 | 36.38 | 36.75 | 35.93 | 36.03 | 00:00:00 | | 2003-04-14 | 408,300 | 36.09 | 36.65 | 35.97 | 36.63 | 00:00:00 | | 2003-04-15 | 393,200 | 36.73 | 37.00 | 36.55 | 36.89 | 00:00:00 | | 2003-04-16 | 355,800 | 37.11 | 37.30 | 36.47 | 36.61 | 00:00:00 | | 2003-04-17 | 278,800 | 36.80 | 37.04 | 36.54 | 36.88 | 00:00:00 | | 2003-04-21 | 315,600 | 36.95 | 36.95 | 36.70 | 36.78 | 00:00:00 | | 2003-04-22 | 530,200 | 36.75 | 38.00 | 36.55 | 38.00 | 00:00:00 | | 2003-04-23 | 439,600 | 38.00 | 38.19 | 37.56 | 37.98 | 00:00:00 | | 2003-04-24 | 327,900 | 37.80 | 37.98 | 36.99 | 37.30 | 00:00:00 | | 2003-04-25 | 382,200 | 37.30 | 37.30 | 36.64 | 36.83 | 00:00:00 | | 2003-04-28 | 574,100 | 37.12 | 37.44 | 36.95 | 37.14 | 00:00:00 | | 2003-04-29 | 437,500 | 37.28 | 37.37 | 36.71 | 36.79 | 00:00:00 | | 2003-04-30 | 771,700 | 36.87 | 37.00 | 36.24 | 36.86 | 00:00:00 | | 2003-05-01 | 1,004,200 | 36.89 | 37.40 | 36.31 | 37.23 | 00:00:00 | | 2003-05-02 | 409,700 | 37.21 | 37.80 | 37.12 | 37.75 | 00:00:00 | | 2003-05-05 | 394,900 | 38.00 | 38.00 | 37.46 | 37.67 | 00:00:00 | | 2003-05-06 | 566,200 | 37.60 | 38.04 | 37.47 | 37.78 | 00:00:00 | | 2003-05-07 | 417,800 | 37.86 | 37.87 | 37.30 | 37.44 | 00:00:00 | | 2003-05-08 | 568,800 | 37.14 | 37.38 | 36.55 | 36.88 | 00:00:00 | | 2003-05-09 | 310,900 | 36.78 | 37.08 | 36.59 | 36.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
