|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 310,900 | 36.78 | 37.08 | 36.59 | 36.92 | 00:00:00 | 2003-05-12 | 585,500 | 37.00 | 37.63 | 36.53 | 37.48 | 00:00:00 | 2003-05-13 | 349,600 | 37.43 | 37.59 | 37.04 | 37.16 | 00:00:00 | 2003-05-14 | 533,300 | 37.15 | 37.15 | 36.88 | 36.95 | 00:00:00 | 2003-05-15 | 803,000 | 36.69 | 37.03 | 36.47 | 37.00 | 00:00:00 | 2003-05-16 | 732,300 | 36.27 | 37.24 | 36.12 | 37.24 | 00:00:00 | 2003-05-19 | 660,900 | 36.97 | 36.98 | 36.39 | 36.40 | 00:00:00 | 2003-05-20 | 597,200 | 36.35 | 36.52 | 35.85 | 35.97 | 00:00:00 | 2003-05-21 | 809,300 | 36.05 | 36.07 | 35.40 | 35.87 | 00:00:00 | 2003-05-22 | 531,100 | 35.94 | 36.34 | 35.70 | 36.03 | 00:00:00 | 2003-05-23 | 320,200 | 35.95 | 36.14 | 35.76 | 36.06 | 00:00:00 | 2003-05-27 | 631,400 | 35.96 | 36.50 | 35.62 | 36.40 | 00:00:00 | 2003-05-28 | 536,100 | 36.17 | 36.65 | 36.13 | 36.49 | 00:00:00 | 2003-05-29 | 537,900 | 36.45 | 36.99 | 36.07 | 36.27 | 00:00:00 | 2003-05-30 | 523,900 | 36.25 | 37.40 | 36.08 | 37.09 | 00:00:00 | 2003-06-02 | 468,500 | 37.30 | 37.94 | 37.12 | 37.60 | 00:00:00 | 2003-06-03 | 626,400 | 37.70 | 37.80 | 36.87 | 37.15 | 00:00:00 | 2003-06-04 | 485,200 | 37.15 | 37.65 | 37.05 | 37.63 | 00:00:00 | 2003-06-05 | 477,100 | 37.65 | 37.70 | 37.25 | 37.45 | 00:00:00 | 2003-06-06 | 465,700 | 37.50 | 37.91 | 37.00 | 37.25 | 00:00:00 | 2003-06-09 | 374,700 | 37.27 | 37.27 | 36.86 | 36.96 | 00:00:00 | 2003-06-10 | 324,100 | 37.05 | 37.44 | 36.95 | 37.28 | 00:00:00 | 2003-06-11 | 731,700 | 37.29 | 38.22 | 37.17 | 38.13 | 00:00:00 | 2003-06-12 | 344,300 | 38.25 | 38.78 | 38.03 | 38.41 | 00:00:00 | 2003-06-13 | 265,000 | 38.30 | 38.63 | 37.80 | 38.29 | 00:00:00 | 2003-06-16 | 408,800 | 38.41 | 39.31 | 38.18 | 39.31 | 00:00:00 | 2003-06-17 | 271,900 | 39.31 | 39.36 | 38.58 | 38.88 | 00:00:00 | 2003-06-18 | 317,600 | 38.90 | 38.97 | 38.36 | 38.68 | 00:00:00 | 2003-06-19 | 1,110,200 | 38.71 | 38.88 | 37.25 | 37.40 | 00:00:00 | 2003-06-20 | 586,500 | 37.81 | 37.84 | 37.37 | 37.52 | 00:00:00 | 2003-06-23 | 250,500 | 37.27 | 37.50 | 37.02 | 37.16 | 00:00:00 | 2003-06-24 | 574,000 | 37.20 | 37.80 | 37.06 | 37.35 | 00:00:00 | 2003-06-25 | 331,000 | 37.39 | 37.73 | 37.25 | 37.31 | 00:00:00 | 2003-06-26 | 373,200 | 37.30 | 37.67 | 37.16 | 37.65 | 00:00:00 | 2003-06-27 | 363,100 | 37.69 | 37.69 | 37.22 | 37.66 | 00:00:00 | 2003-06-30 | 551,800 | 37.70 | 37.70 | 37.04 | 37.04 | 00:00:00 | 2003-07-01 | 595,500 | 37.05 | 37.72 | 36.60 | 37.66 | 00:00:00 | 2003-07-02 | 489,500 | 37.63 | 38.03 | 37.50 | 38.00 | 00:00:00 | 2003-07-03 | 296,600 | 37.93 | 38.09 | 37.33 | 37.50 | 00:00:00 | 2003-07-07 | 414,200 | 37.69 | 38.53 | 37.60 | 38.47 | 00:00:00 | 2003-07-08 | 301,900 | 38.30 | 38.44 | 38.10 | 38.32 | 00:00:00 | 2003-07-09 | 339,000 | 38.32 | 38.44 | 37.84 | 38.04 | 00:00:00 | 2003-07-10 | 396,200 | 38.00 | 38.00 | 37.01 | 37.31 | 00:00:00 | 2003-07-11 | 422,900 | 37.21 | 37.94 | 37.20 | 37.42 | 00:00:00 | 2003-07-14 | 747,400 | 37.60 | 39.00 | 37.57 | 38.70 | 00:00:00 | 2003-07-15 | 984,000 | 38.89 | 39.40 | 38.88 | 39.24 | 00:00:00 | 2003-07-16 | 695,000 | 39.40 | 39.86 | 39.08 | 39.38 | 00:00:00 | 2003-07-17 | 539,900 | 39.06 | 39.54 | 38.57 | 38.76 | 00:00:00 | 2003-07-18 | 503,600 | 38.74 | 39.50 | 38.53 | 39.42 | 00:00:00 | 2003-07-21 | 379,500 | 39.38 | 39.44 | 38.84 | 39.18 | 00:00:00 | 2003-07-22 | 560,300 | 39.01 | 39.41 | 38.76 | 39.21 | 00:00:00 | 2003-07-23 | 451,400 | 39.03 | 39.06 | 38.26 | 38.46 | 00:00:00 | 2003-07-24 | 349,200 | 38.67 | 39.21 | 38.31 | 38.35 | 00:00:00 | 2003-07-25 | 335,900 | 38.45 | 39.00 | 38.10 | 39.00 | 00:00:00 | 2003-07-28 | 459,100 | 38.92 | 39.50 | 38.71 | 39.48 | 00:00:00 | 2003-07-29 | 470,300 | 39.50 | 39.73 | 38.74 | 39.11 | 00:00:00 | 2003-07-30 | 362,000 | 39.39 | 39.50 | 38.71 | 38.88 | 00:00:00 | 2003-07-31 | 436,400 | 38.91 | 39.66 | 38.82 | 39.30 | 00:00:00 | 2003-08-01 | 469,800 | 39.27 | 39.27 | 38.75 | 38.93 | 00:00:00 | 2003-08-04 | 651,000 | 38.65 | 38.81 | 38.04 | 38.65 | 00:00:00 | 2003-08-05 | 430,000 | 38.72 | 38.81 | 38.08 | 38.12 | 00:00:00 | 2003-08-06 | 712,200 | 38.21 | 39.11 | 38.03 | 38.89 | 00:00:00 | 2003-08-07 | 378,600 | 39.11 | 39.11 | 38.56 | 39.02 | 00:00:00 | 2003-08-08 | 334,100 | 39.11 | 39.39 | 38.70 | 39.21 | 00:00:00 | 2003-08-11 | 310,800 | 39.25 | 39.25 | 38.68 | 38.97 | 00:00:00 | 2003-08-12 | 295,800 | 38.71 | 39.24 | 38.71 | 39.24 | 00:00:00 | 2003-08-13 | 233,800 | 39.05 | 39.34 | 38.84 | 39.01 | 00:00:00 | 2003-08-14 | 292,800 | 39.03 | 39.43 | 38.85 | 39.43 | 00:00:00 | 2003-08-15 | 185,800 | 39.42 | 39.42 | 38.00 | 39.23 | 00:00:00 | 2003-08-18 | 322,300 | 39.28 | 39.75 | 39.25 | 39.75 | 00:00:00 | 2003-08-19 | 214,000 | 39.69 | 39.75 | 39.50 | 39.75 | 00:00:00 | 2003-08-20 | 207,900 | 39.62 | 39.92 | 39.61 | 39.78 | 00:00:00 | 2003-08-21 | 294,500 | 39.90 | 40.24 | 39.62 | 39.88 | 00:00:00 | 2003-08-22 | 250,800 | 40.06 | 40.15 | 39.36 | 39.58 | 00:00:00 | 2003-08-25 | 203,400 | 39.60 | 39.67 | 39.29 | 39.59 | 00:00:00 | 2003-08-26 | 297,800 | 39.58 | 39.87 | 39.27 | 39.76 | 00:00:00 | 2003-08-27 | 287,200 | 39.65 | 39.90 | 39.57 | 39.64 | 00:00:00 | 2003-08-28 | 493,300 | 39.42 | 40.26 | 39.23 | 40.06 | 00:00:00 | 2003-08-29 | 343,400 | 40.00 | 40.35 | 39.70 | 40.35 | 00:00:00 | 2003-09-02 | 319,300 | 40.27 | 40.92 | 39.95 | 40.87 | 00:00:00 | 2003-09-03 | 463,400 | 40.93 | 41.40 | 40.66 | 41.33 | 00:00:00 | 2003-09-04 | 333,300 | 41.47 | 41.59 | 41.17 | 41.29 | 00:00:00 | 2003-09-05 | 316,700 | 41.38 | 41.39 | 40.71 | 40.78 | 00:00:00 | 2003-09-08 | 215,200 | 40.85 | 41.28 | 40.66 | 41.10 | 00:00:00 | 2003-09-09 | 213,900 | 41.05 | 41.13 | 40.87 | 41.06 | 00:00:00 | 2003-09-10 | 339,600 | 41.01 | 41.32 | 40.50 | 40.63 | 00:00:00 | 2003-09-11 | 434,300 | 40.73 | 41.15 | 40.73 | 41.03 | 00:00:00 | 2003-09-12 | 374,300 | 40.94 | 41.10 | 40.40 | 40.80 | 00:00:00 | 2003-09-15 | 309,900 | 40.80 | 40.85 | 40.04 | 40.31 | 00:00:00 | 2003-09-16 | 299,700 | 40.37 | 41.03 | 40.37 | 41.01 | 00:00:00 | 2003-09-17 | 189,100 | 41.00 | 41.04 | 40.47 | 40.72 | 00:00:00 | 2003-09-18 | 245,000 | 40.70 | 41.54 | 40.50 | 41.53 | 00:00:00 | 2003-09-19 | 538,800 | 41.09 | 41.52 | 41.09 | 41.31 | 00:00:00 | 2003-09-22 | 418,800 | 41.05 | 41.05 | 40.33 | 40.51 | 00:00:00 | 2003-09-23 | 321,600 | 40.48 | 41.19 | 40.46 | 41.19 | 00:00:00 | 2003-09-24 | 453,300 | 41.34 | 41.72 | 40.55 | 40.94 | 00:00:00 | 2003-09-25 | 382,800 | 40.34 | 41.27 | 40.34 | 40.41 | 00:00:00 | 2003-09-26 | 342,800 | 40.38 | 40.54 | 40.00 | 40.07 | 00:00:00 | 2003-09-29 | 323,500 | 40.08 | 40.60 | 39.95 | 40.51 | 00:00:00 | 2003-09-30 | 493,600 | 40.44 | 40.50 | 39.91 | 40.00 | 00:00:00 | 2003-10-01 | 479,000 | 39.95 | 40.80 | 39.92 | 40.80 | 00:00:00 | 2003-10-02 | 204,200 | 40.81 | 40.84 | 40.29 | 40.61 | 00:00:00 | 2003-10-03 | 392,300 | 41.26 | 41.53 | 40.80 | 41.08 | 00:00:00 | 2003-10-06 | 515,100 | 41.09 | 41.24 | 40.88 | 41.05 | 00:00:00 | 2003-10-07 | 289,200 | 40.97 | 41.30 | 40.74 | 41.30 | 00:00:00 | 2003-10-08 | 229,700 | 41.32 | 41.32 | 40.93 | 41.16 | 00:00:00 | 2003-10-09 | 514,900 | 41.15 | 41.37 | 40.52 | 40.62 | 00:00:00 | 2003-10-10 | 357,200 | 40.64 | 40.69 | 40.28 | 40.45 | 00:00:00 | 2003-10-13 | 278,700 | 40.50 | 41.11 | 40.47 | 40.95 | 00:00:00 | 2003-10-14 | 298,600 | 40.82 | 41.24 | 40.61 | 41.24 | 00:00:00 | 2003-10-15 | 348,100 | 41.16 | 41.33 | 40.83 | 41.17 | 00:00:00 | 2003-10-16 | 286,600 | 40.98 | 41.50 | 40.93 | 41.35 | 00:00:00 | 2003-10-17 | 301,000 | 41.24 | 41.47 | 40.50 | 40.78 | 00:00:00 | 2003-10-20 | 210,200 | 40.75 | 40.86 | 40.50 | 40.75 | 00:00:00 | 2003-10-21 | 216,300 | 40.80 | 41.03 | 40.54 | 40.68 | 00:00:00 | 2003-10-22 | 230,500 | 40.61 | 40.70 | 40.09 | 40.30 | 00:00:00 | 2003-10-23 | 213,400 | 40.34 | 40.51 | 39.97 | 40.41 | 00:00:00 | 2003-10-24 | 259,900 | 40.44 | 40.44 | 40.02 | 40.28 | 00:00:00 | 2003-10-27 | 216,500 | 40.32 | 40.75 | 40.21 | 40.39 | 00:00:00 | 2003-10-28 | 405,100 | 40.39 | 40.73 | 39.90 | 40.39 | 00:00:00 | 2003-10-29 | 352,100 | 40.28 | 40.98 | 39.99 | 40.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|