|
 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 | | 2000-01-03 | 323,100 | 30.69 | 30.76 | 30.07 | 30.35 | 00:00:00 | | 2000-01-04 | 472,200 | 29.95 | 30.32 | 29.58 | 30.32 | 00:00:00 | | 2000-01-05 | 333,100 | 30.20 | 31.01 | 30.20 | 30.63 | 00:00:00 | | 2000-01-06 | 574,300 | 30.57 | 31.33 | 30.51 | 30.82 | 00:00:00 | | 2000-01-07 | 303,000 | 30.88 | 31.44 | 30.82 | 31.44 | 00:00:00 | | 2000-01-10 | 352,700 | 31.32 | 31.50 | 30.57 | 30.57 | 00:00:00 | | 2000-01-11 | 296,200 | 30.69 | 30.82 | 29.95 | 30.32 | 00:00:00 | | 2000-01-12 | 754,600 | 30.20 | 31.32 | 29.95 | 30.57 | 00:00:00 | | 2000-01-13 | 156,600 | 30.73 | 31.07 | 29.89 | 30.94 | 00:00:00 | | 2000-01-14 | 251,700 | 30.94 | 31.44 | 30.20 | 30.20 | 00:00:00 | | 2000-01-18 | 367,500 | 30.20 | 30.57 | 29.14 | 29.33 | 00:00:00 | | 2000-01-19 | 775,800 | 29.51 | 30.45 | 29.33 | 29.70 | 00:00:00 | | 2000-01-20 | 343,000 | 29.51 | 30.01 | 28.77 | 28.77 | 00:00:00 | | 2000-01-21 | 664,700 | 29.83 | 30.14 | 29.45 | 29.89 | 00:00:00 | | 2000-01-24 | 384,100 | 30.07 | 30.07 | 29.45 | 29.55 | 00:00:00 | | 2000-01-25 | 266,500 | 29.45 | 29.95 | 29.27 | 29.39 | 00:00:00 | | 2000-01-26 | 397,200 | 29.45 | 30.26 | 29.45 | 30.14 | 00:00:00 | | 2000-01-27 | 194,300 | 30.07 | 30.26 | 28.83 | 28.96 | 00:00:00 | | 2000-01-28 | 268,900 | 28.83 | 28.83 | 27.22 | 27.46 | 00:00:00 | | 2000-01-31 | 303,300 | 27.49 | 29.33 | 27.34 | 28.58 | 00:00:00 | | 2000-02-01 | 449,300 | 28.58 | 29.95 | 28.09 | 28.89 | 00:00:00 | | 2000-02-02 | 259,900 | 28.64 | 28.71 | 27.59 | 28.33 | 00:00:00 | | 2000-02-03 | 392,800 | 28.46 | 29.83 | 28.21 | 29.33 | 00:00:00 | | 2000-02-04 | 659,700 | 29.27 | 30.32 | 29.20 | 29.70 | 00:00:00 | | 2000-02-07 | 761,600 | 29.70 | 29.86 | 28.58 | 28.64 | 00:00:00 | | 2000-02-08 | 414,900 | 28.58 | 29.58 | 28.58 | 28.58 | 00:00:00 | | 2000-02-09 | 559,200 | 28.46 | 29.83 | 28.46 | 29.11 | 00:00:00 | | 2000-02-10 | 474,500 | 28.92 | 28.96 | 28.64 | 28.80 | 00:00:00 | | 2000-02-11 | 294,300 | 28.89 | 28.89 | 28.40 | 28.71 | 00:00:00 | | 2000-02-14 | 373,200 | 28.71 | 28.89 | 28.52 | 28.55 | 00:00:00 | | 2000-02-15 | 543,100 | 28.71 | 30.01 | 28.52 | 30.01 | 00:00:00 | | 2000-02-16 | 465,900 | 29.95 | 30.26 | 29.76 | 30.20 | 00:00:00 | | 2000-02-17 | 329,800 | 30.17 | 30.88 | 30.07 | 30.57 | 00:00:00 | | 2000-02-18 | 590,600 | 30.63 | 30.69 | 29.83 | 30.51 | 00:00:00 | | 2000-02-22 | 401,500 | 30.32 | 31.32 | 30.14 | 30.38 | 00:00:00 | | 2000-02-23 | 5,363 | 27.72 | 28.51 | 27.66 | 28.00 | 00:00:00 | | 2000-02-24 | 389,700 | 30.63 | 30.82 | 30.01 | 30.01 | 00:00:00 | | 2000-02-25 | 309,100 | 30.01 | 30.57 | 29.58 | 29.58 | 00:00:00 | | 2000-02-28 | 297,900 | 29.73 | 30.51 | 29.70 | 29.76 | 00:00:00 | | 2000-02-29 | 347,800 | 29.73 | 30.14 | 29.70 | 29.70 | 00:00:00 | | 2000-03-01 | 543,800 | 29.70 | 30.20 | 29.51 | 30.20 | 00:00:00 | | 2000-03-02 | 771,900 | 29.95 | 32.06 | 29.83 | 31.56 | 00:00:00 | | 2000-03-03 | 284,300 | 31.88 | 32.06 | 30.82 | 31.63 | 00:00:00 | | 2000-03-06 | 408,700 | 31.50 | 31.75 | 28.83 | 29.20 | 00:00:00 | | 2000-03-07 | 431,700 | 29.39 | 29.42 | 27.34 | 27.90 | 00:00:00 | | 2000-03-08 | 361,200 | 28.09 | 28.19 | 26.10 | 26.53 | 00:00:00 | | 2000-03-09 | 690,300 | 26.53 | 27.96 | 26.03 | 27.96 | 00:00:00 | | 2000-03-10 | 526,100 | 27.84 | 27.84 | 26.72 | 26.72 | 00:00:00 | | 2000-03-13 | 408,700 | 26.22 | 27.40 | 26.22 | 27.22 | 00:00:00 | | 2000-03-14 | 306,900 | 27.22 | 27.34 | 26.35 | 27.06 | 00:00:00 | | 2000-03-15 | 347,500 | 27.03 | 28.71 | 26.97 | 28.58 | 00:00:00 | | 2000-03-16 | 593,000 | 28.68 | 32.06 | 28.58 | 32.00 | 00:00:00 | | 2000-03-17 | 818,700 | 31.81 | 32.31 | 30.63 | 30.82 | 00:00:00 | | 2000-03-20 | 434,300 | 30.45 | 32.19 | 30.45 | 31.75 | 00:00:00 | | 2000-03-21 | 348,700 | 31.78 | 33.68 | 31.63 | 32.37 | 00:00:00 | | 2000-03-22 | 316,200 | 32.56 | 32.75 | 31.75 | 32.06 | 00:00:00 | | 2000-03-23 | 381,500 | 31.94 | 32.63 | 31.25 | 32.56 | 00:00:00 | | 2000-03-24 | 201,500 | 32.38 | 34.12 | 32.00 | 34.00 | 00:00:00 | | 2000-03-27 | 196,800 | 33.50 | 34.00 | 31.81 | 32.12 | 00:00:00 | | 2000-03-28 | 376,700 | 32.12 | 33.37 | 31.13 | 33.00 | 00:00:00 | | 2000-03-29 | 515,000 | 32.50 | 33.50 | 32.44 | 33.48 | 00:00:00 | | 2000-03-30 | 427,700 | 33.19 | 35.50 | 33.13 | 35.19 | 00:00:00 | | 2000-03-31 | 700,500 | 35.12 | 37.98 | 35.00 | 37.63 | 00:00:00 | | 2000-04-03 | 1,405,500 | 37.47 | 39.62 | 37.31 | 38.94 | 00:00:00 | | 2000-04-04 | 809,500 | 38.62 | 39.44 | 38.52 | 39.03 | 00:00:00 | | 2000-04-05 | 493,100 | 38.94 | 40.00 | 38.62 | 39.94 | 00:00:00 | | 2000-04-06 | 866,700 | 39.88 | 40.06 | 39.75 | 39.94 | 00:00:00 | | 2000-04-07 | 431,400 | 39.88 | 40.00 | 39.44 | 40.00 | 00:00:00 | | 2000-04-10 | 1,528,300 | 39.69 | 40.75 | 39.56 | 40.31 | 00:00:00 | | 2000-04-11 | 488,800 | 40.00 | 40.75 | 39.88 | 40.31 | 00:00:00 | | 2000-04-12 | 362,400 | 40.06 | 40.37 | 39.88 | 39.94 | 00:00:00 | | 2000-04-13 | 508,100 | 40.06 | 40.87 | 39.88 | 40.64 | 00:00:00 | | 2000-04-14 | 250,000 | 40.06 | 40.13 | 38.62 | 38.87 | 00:00:00 | | 2000-04-17 | 393,800 | 38.87 | 40.50 | 38.50 | 40.02 | 00:00:00 | | 2000-04-18 | 387,000 | 40.06 | 40.75 | 39.75 | 40.50 | 00:00:00 | | 2000-04-19 | 174,000 | 40.28 | 40.44 | 38.62 | 39.50 | 00:00:00 | | 2000-04-20 | 239,800 | 39.36 | 40.25 | 38.19 | 40.13 | 00:00:00 | | 2000-04-24 | 236,500 | 39.91 | 40.75 | 39.81 | 40.72 | 00:00:00 | | 2000-04-25 | 781,600 | 40.34 | 42.44 | 40.31 | 42.00 | 00:00:00 | | 2000-04-26 | 822,100 | 41.87 | 42.13 | 40.94 | 40.94 | 00:00:00 | | 2000-04-27 | 407,200 | 40.50 | 40.50 | 39.38 | 39.56 | 00:00:00 | | 2000-04-28 | 425,000 | 39.66 | 40.69 | 39.13 | 40.31 | 00:00:00 | | 2000-05-01 | 550,900 | 40.13 | 41.87 | 39.88 | 41.56 | 00:00:00 | | 2000-05-02 | 1,093,700 | 41.63 | 43.31 | 40.37 | 42.87 | 00:00:00 | | 2000-05-03 | 645,600 | 42.37 | 42.37 | 39.06 | 39.62 | 00:00:00 | | 2000-05-04 | 372,500 | 39.56 | 40.13 | 39.25 | 39.62 | 00:00:00 | | 2000-05-05 | 147,100 | 40.06 | 40.50 | 39.25 | 39.94 | 00:00:00 | | 2000-05-08 | 434,300 | 39.69 | 40.19 | 38.94 | 39.25 | 00:00:00 | | 2000-05-09 | 551,100 | 39.38 | 39.38 | 38.25 | 39.25 | 00:00:00 | | 2000-05-10 | 245,600 | 39.25 | 39.88 | 38.12 | 38.31 | 00:00:00 | | 2000-05-11 | 398,000 | 38.95 | 39.00 | 37.50 | 38.44 | 00:00:00 | | 2000-05-12 | 186,000 | 37.75 | 39.38 | 37.75 | 39.38 | 00:00:00 | | 2000-05-15 | 610,500 | 38.75 | 40.25 | 38.75 | 40.25 | 00:00:00 | | 2000-05-16 | 1,974,600 | 40.06 | 41.53 | 39.50 | 41.38 | 00:00:00 | | 2000-05-17 | 622,700 | 40.84 | 41.00 | 39.62 | 39.69 | 00:00:00 | | 2000-05-18 | 234,900 | 39.81 | 40.87 | 39.75 | 40.31 | 00:00:00 | | 2000-05-19 | 450,400 | 39.62 | 39.75 | 38.19 | 38.69 | 00:00:00 | | 2000-05-22 | 272,300 | 38.59 | 40.37 | 38.31 | 40.13 | 00:00:00 | | 2000-05-23 | 297,900 | 39.56 | 39.73 | 38.87 | 39.38 | 00:00:00 | | 2000-05-24 | 490,500 | 39.50 | 40.56 | 39.31 | 40.37 | 00:00:00 | | 2000-05-25 | 194,000 | 40.13 | 40.19 | 38.44 | 39.06 | 00:00:00 | | 2000-05-26 | 414,800 | 38.87 | 40.31 | 38.75 | 40.00 | 00:00:00 | | 2000-05-30 | 336,500 | 40.00 | 41.06 | 39.81 | 40.75 | 00:00:00 | | 2000-05-31 | 409,200 | 40.87 | 41.00 | 39.88 | 40.14 | 00:00:00 | | 2000-06-01 | 334,500 | 40.19 | 40.31 | 39.75 | 40.25 | 00:00:00 | | 2000-06-02 | 1,907 | 36.73 | 36.96 | 36.51 | 36.73 | 00:00:00 | | 2000-06-05 | 167,100 | 40.56 | 40.75 | 38.25 | 39.31 | 00:00:00 | | 2000-06-06 | 228,000 | 39.06 | 39.13 | 37.06 | 37.56 | 00:00:00 | | 2000-06-07 | 329,200 | 36.25 | 39.69 | 36.00 | 39.31 | 00:00:00 | | 2000-06-08 | 252,300 | 38.94 | 39.06 | 37.00 | 37.69 | 00:00:00 | | 2000-06-09 | 2,532 | 34.47 | 34.81 | 34.30 | 34.35 | 00:00:00 | | 2000-06-12 | 182,100 | 37.81 | 37.81 | 36.19 | 36.31 | 00:00:00 | | 2000-06-13 | 152,400 | 36.16 | 37.25 | 35.75 | 37.12 | 00:00:00 | | 2000-06-14 | 180,800 | 36.97 | 37.94 | 34.81 | 35.19 | 00:00:00 | | 2000-06-15 | 910,300 | 35.19 | 36.75 | 35.12 | 36.06 | 00:00:00 | | 2000-06-16 | 734,900 | 36.50 | 36.62 | 34.62 | 35.31 | 00:00:00 | | 2000-06-19 | 775,900 | 35.19 | 35.69 | 34.75 | 34.75 | 00:00:00 | | 2000-06-20 | 392,600 | 34.75 | 35.50 | 32.63 | 32.87 | 00:00:00 | | 2000-06-21 | 699,500 | 32.87 | 34.06 | 32.75 | 33.75 | 00:00:00 | | 2000-06-22 | 360,400 | 33.69 | 33.94 | 33.56 | 33.75 | 00:00:00 | | 2000-06-23 | 126,000 | 33.81 | 34.62 | 33.50 | 34.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
