Cincinnati Financial Corporation Common Stockのデータ

Cincinnati Financial Corporation Common Stockの基本情報

名前 Cincinnati Financial Corporation Common Stock
ティッカー CINF
United States
上場年 nan
セクター Finance

Cincinnati Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.5 90.52 93.5 90.82 2655400.0 90.82
2021-02-12 92.55 90.63 90.9 92.42 578300.0 92.42
2021-02-11 95.0 90.64 90.99 91.37 1330600.0 91.37
2021-02-10 89.36 86.8 87.5 89.04 758600.0 89.04
2021-02-09 88.8 86.6 88.01 87.18 1095900.0 87.18
2021-02-08 87.82 86.48 87.07 87.66 515900.0 87.66
2021-02-05 87.93 86.63 87.65 86.71 495900.0 86.71
2021-02-04 88.19 85.74 86.26 87.34 629600.0 87.34
2021-02-03 87.03 85.25 86.76 86.12 464000.0 86.12
2021-02-02 88.03 86.17 88.03 87.11 726400.0 87.11
2021-02-01 87.98 84.5 85.13 87.41 808200.0 87.41
2021-01-29 85.56 83.56 85.48 84.09 1138600.0 84.09
2021-01-28 86.29 84.77 85.02 85.63 753500.0 85.63
2021-01-27 86.06 83.96 85.19 84.25 2367900.0 84.25
2021-01-26 89.23 86.76 89.11 86.78 1382300.0 86.78
2021-01-25 88.99 85.17 86.53 88.48 983400.0 88.48
2021-01-22 87.84 84.64 87.66 87.32 1344600.0 87.32
2021-01-21 92.55 88.26 92.3 88.28 800300.0 88.28
2021-01-20 94.34 91.48 93.9 92.48 528800.0 92.48
2021-01-19 94.62 92.82 92.82 93.77 772100.0 93.77
2021-01-15 94.85 92.29 93.48 93.7 909700.0 93.7
2021-01-14 93.76 90.86 92.62 93.49 902000.0 93.49
2021-01-13 92.7 90.19 91.79 91.81 847900.0 91.81
2021-01-12 93.83 88.63 89.18 92.47 686700.0 92.47
2021-01-11 89.26 86.88 87.54 88.67 600100.0 88.67
2021-01-08 87.92 86.55 87.92 87.78 686000.0 87.78
2021-01-07 88.32 86.8 88.25 87.68 650700.0 87.68
2021-01-06 88.13 84.92 85.76 87.64 731700.0 87.64
2021-01-05 85.61 82.62 84.77 83.7 574800.0 83.7
2021-01-04 88.29 83.87 87.82 84.5 974700.0 84.5
2020-12-31 87.46 85.53 86.64 87.37 431000.0 87.37
2020-12-30 87.12 86.0 86.14 86.46 411600.0 86.46
2020-12-29 88.69 86.12 88.33 86.23 727300.0 86.23
2020-12-28 87.56 85.16 85.31 87.37 585600.0 87.37
2020-12-24 86.22 84.21 85.72 85.23 226500.0 85.23
2020-12-23 87.9 84.78 85.6 85.71 1220700.0 85.71
2020-12-22 84.35 83.06 83.63 83.96 4997500.0 83.96
2020-12-21 84.16 81.44 83.02 84.05 829300.0 84.05
2020-12-18 85.74 82.57 84.88 83.04 2524200.0 83.04
2020-12-17 84.45 82.2 82.4 84.29 912700.0 84.29
2020-12-16 82.7 80.61 80.87 82.04 998400.0 82.04
2020-12-15 81.58 78.56 79.37 80.93 816900.0 80.93
2020-12-14 82.39 79.44 80.98 79.61 964300.0 79.01
2020-12-11 81.03 79.15 79.9 80.17 550800.0 79.57
2020-12-10 81.71 80.43 81.5 80.97 606500.0 80.36
2020-12-09 82.58 80.62 82.37 81.33 494400.0 80.72
2020-12-08 81.64 79.41 79.89 81.26 410000.0 80.65
2020-12-07 82.22 79.79 81.98 80.18 520700.0 79.58
2020-12-04 83.39 81.74 81.89 82.96 886500.0 82.33
2020-12-03 81.74 79.26 79.64 81.7 860400.0 81.08
2020-12-02 80.68 78.26 79.6 79.93 858900.0 79.33
2020-12-01 80.47 77.08 77.89 80.0 1108500.0 79.4
2020-11-30 78.26 75.5 77.07 76.35 3184100.0 75.77
2020-11-27 79.41 77.31 78.29 77.81 370500.0 77.22
2020-11-25 79.1 77.35 78.66 78.53 537700.0 77.94
2020-11-24 80.47 78.01 79.27 79.56 861600.0 78.96
2020-11-23 78.5 77.17 78.09 77.63 695000.0 77.04
2020-11-20 78.88 77.12 78.31 77.4 825000.0 76.82
2020-11-19 78.87 76.82 78.87 78.35 829000.0 77.76
2020-11-18 81.21 79.16 79.7 79.5 574000.0 78.9
2020-11-17 80.2 76.69 79.01 79.71 940200.0 79.11
2020-11-16 81.55 79.2 80.98 79.84 1315100.0 79.24
2020-11-13 84.93 77.37 83.8 78.78 2530800.0 78.19
2020-11-12 84.2 82.18 84.04 82.99 577300.0 82.36
2020-11-11 87.36 83.37 87.29 84.52 820300.0 83.88
2020-11-10 87.1 84.67 85.25 86.64 994300.0 85.99
2020-11-09 87.9 81.63 81.88 85.73 1371900.0 85.08
2020-11-06 75.09 73.71 74.84 74.25 420300.0 73.69
2020-11-05 75.3 72.01 72.22 74.55 476700.0 73.99
2020-11-04 73.72 71.21 71.87 72.29 775800.0 71.75
2020-11-03 74.94 73.29 73.86 73.69 666400.0 73.13
2020-11-02 72.63 71.2 72.33 72.22 590500.0 71.68
2020-10-30 72.26 69.92 71.06 70.74 1306600.0 70.21
2020-10-29 73.12 70.13 71.12 71.65 841000.0 71.11
2020-10-28 74.63 70.69 74.63 71.17 1207800.0 70.63
2020-10-27 79.38 73.6 77.54 73.85 1209400.0 73.29
2020-10-26 77.4 76.16 77.14 76.81 1070600.0 76.23
2020-10-23 78.59 76.4 77.3 77.4 1589500.0 76.82
2020-10-22 81.0 76.1 81.0 76.74 1820100.0 76.16
2020-10-21 84.59 79.82 79.82 84.29 652800.0 83.65
2020-10-20 80.15 78.05 78.81 79.82 556500.0 79.22
2020-10-19 79.32 77.58 78.9 77.67 453100.0 77.08
2020-10-16 79.52 78.1 79.04 78.58 539200.0 77.99
2020-10-15 79.21 77.0 77.83 78.82 613100.0 78.23
2020-10-14 80.56 78.75 79.64 78.77 385800.0 78.18
2020-10-13 81.76 78.79 80.91 79.15 553200.0 78.55
2020-10-12 82.15 79.83 80.11 81.22 492300.0 80.61
2020-10-09 81.63 79.33 81.36 79.69 592600.0 79.09
2020-10-08 81.38 79.32 80.02 80.64 423900.0 80.03
2020-10-07 81.21 78.43 80.34 79.44 697400.0 78.84
2020-10-06 82.71 79.6 82.49 79.92 735400.0 79.32
2020-10-05 82.79 80.36 80.99 82.03 837300.0 81.41
2020-10-02 78.21 75.13 75.13 77.78 499400.0 77.19
2020-10-01 78.77 76.05 77.93 76.49 667700.0 75.91
2020-09-30 79.37 77.33 78.52 77.97 786800.0 77.38
2020-09-29 78.73 76.68 78.24 77.89 576400.0 77.3
2020-09-28 80.07 77.56 78.32 79.02 793000.0 78.42
2020-09-25 77.12 74.54 75.37 76.87 627600.0 76.29
2020-09-24 77.92 74.01 75.68 76.31 600000.0 75.73
2020-09-23 77.33 74.76 76.01 74.95 1803300.0 74.39
2020-09-22 76.91 74.67 75.11 75.88 980500.0 75.31
2020-09-21 77.6 73.79 75.97 75.44 1155700.0 74.87
2020-09-18 78.61 76.85 76.98 78.01 1741500.0 77.42
2020-09-17 78.16 75.82 76.5 77.44 840300.0 76.86
2020-09-16 77.88 76.09 76.28 77.2 699900.0 76.62
2020-09-15 77.74 75.79 77.47 75.98 497200.0 75.41
2020-09-14 78.89 77.33 77.33 77.67 733000.0 76.49
2020-09-11 77.84 76.09 77.13 76.92 682200.0 75.75
2020-09-10 79.25 76.75 79.2 77.23 847900.0 76.06
2020-09-09 80.44 78.32 79.03 78.84 786900.0 77.64
2020-09-08 80.62 77.73 80.43 79.15 703400.0 77.95
2020-09-04 82.6 80.04 82.22 81.08 631600.0 79.85
2020-09-03 83.99 79.94 82.43 80.59 528400.0 79.36
2020-09-02 82.25 79.46 79.76 81.67 579300.0 80.43
2020-09-01 80.05 78.63 79.02 80.0 554300.0 78.78
2020-08-31 80.39 79.09 80.15 79.41 585300.0 78.2
2020-08-28 81.09 79.67 81.09 80.39 356600.0 79.17
2020-08-27 81.35 78.47 78.47 80.46 406700.0 79.24
2020-08-26 79.01 78.1 78.98 78.5 385900.0 77.31
2020-08-25 80.35 79.04 79.6 79.35 396500.0 78.14
2020-08-24 79.59 77.37 77.74 79.52 473800.0 78.31
2020-08-21 78.55 77.09 77.87 77.34 385900.0 76.16
2020-08-20 78.5 77.08 77.08 77.98 409800.0 76.79
2020-08-19 79.77 77.86 78.59 78.21 450400.0 77.02
2020-08-18 79.34 77.83 78.35 78.98 549500.0 77.78
2020-08-17 80.13 77.79 80.08 78.23 558900.0 77.04
2020-08-14 81.39 79.01 79.61 80.11 605400.0 78.89
2020-08-13 80.27 78.85 80.06 79.58 981300.0 78.37
2020-08-12 84.29 80.99 84.03 81.01 1165700.0 79.78
2020-08-11 85.97 82.84 84.68 83.12 800800.0 81.86
2020-08-10 83.77 81.38 82.34 83.42 679300.0 82.15
2020-08-07 81.93 79.06 79.29 81.67 729000.0 80.43
2020-08-06 79.85 78.28 78.28 79.45 485400.0 78.24
2020-08-05 80.37 77.93 77.93 79.56 836800.0 78.35
2020-08-04 78.59 77.09 78.59 77.46 764000.0 76.28
2020-08-03 79.1 77.22 78.14 78.4 786000.0 77.21
2020-07-31 80.02 77.2 79.34 77.93 2517900.0 76.75
2020-07-30 81.94 78.32 81.52 79.81 1112000.0 78.6
2020-07-29 84.03 82.21 84.03 83.44 1269900.0 82.17
2020-07-28 85.47 81.08 82.96 83.4 1474500.0 82.13
2020-07-27 83.65 81.51 83.65 82.45 965500.0 81.2
2020-07-24 83.73 81.91 83.01 83.23 1082600.0 81.96
2020-07-23 82.89 80.24 80.29 82.67 1109000.0 81.41
2020-07-22 80.45 77.52 77.92 80.22 1091900.0 79.0
2020-07-21 78.99 76.58 76.68 78.15 1084400.0 76.96
2020-07-20 77.2 74.94 76.06 77.06 1313800.0 75.89
2020-07-17 77.29 74.76 76.0 76.66 1123500.0 75.49
2020-07-16 76.06 72.82 73.07 75.81 1080800.0 74.66
2020-07-15 74.64 72.02 73.62 73.52 1252500.0 72.4
2020-07-14 72.79 69.74 70.26 72.71 1372600.0 71.6
2020-07-13 71.48 69.8 71.07 70.09 1360700.0 69.02
2020-07-10 70.61 67.18 67.48 70.48 1147400.0 69.41
2020-07-09 69.08 65.98 68.97 67.36 1278100.0 66.34
2020-07-08 69.21 67.76 68.08 69.14 1093100.0 68.09
2020-07-07 69.43 66.98 67.53 68.3 2072700.0 67.26
2020-07-06 68.48 66.18 66.38 68.06 2111600.0 67.03
2020-07-02 66.81 64.34 65.41 64.87 1461000.0 63.88
2020-07-01 64.51 63.07 63.95 64.1 1032500.0 63.13
2020-06-30 64.39 62.96 62.96 64.03 1295600.0 63.06
2020-06-29 63.86 62.0 63.03 63.75 1075700.0 62.78
2020-06-26 63.41 61.65 62.66 62.0 1918000.0 61.06
2020-06-25 63.85 61.17 61.45 63.74 1049500.0 62.77
2020-06-24 63.0 60.61 62.95 62.01 1531700.0 61.07
2020-06-23 64.37 63.12 63.28 63.79 1342100.0 62.82
2020-06-22 63.0 60.99 62.34 62.8 1774600.0 61.85
2020-06-19 64.49 61.86 63.0 63.17 6750100.0 62.21
2020-06-18 64.51 61.4 61.44 63.13 1166600.0 62.17
2020-06-17 63.64 61.8 63.49 62.06 1006300.0 61.12
2020-06-16 65.47 61.97 64.99 63.22 1216500.0 62.26
2020-06-15 62.59 58.62 59.25 61.94 1368900.0 60.41
2020-06-12 62.18 59.62 61.06 61.03 1136800.0 59.52
2020-06-11 62.95 58.27 61.84 58.66 1708600.0 57.21
2020-06-10 68.4 65.19 68.14 65.23 1678500.0 63.62
2020-06-09 70.38 68.04 69.71 68.81 1051000.0 67.11
2020-06-08 71.47 69.28 70.75 71.43 1461200.0 69.66
2020-06-05 69.82 66.59 68.51 68.78 1723000.0 67.08
2020-06-04 64.66 62.32 63.25 64.63 936100.0 63.03
2020-06-03 64.63 62.08 62.78 63.87 1437600.0 62.29
2020-06-02 61.68 59.43 60.58 60.79 873700.0 59.29
2020-06-01 60.17 58.08 58.59 59.64 1007000.0 58.16
2020-05-29 59.7 57.64 59.51 58.95 1743600.0 57.49
2020-05-28 62.31 59.84 62.0 60.57 1553600.0 59.07
2020-05-27 62.6 60.01 62.0 61.4 2566800.0 59.88
2020-05-26 61.16 59.07 59.86 59.24 1561600.0 57.77
2020-05-22 57.58 55.75 57.58 57.32 1341800.0 55.9
2020-05-21 57.87 53.13 53.57 57.45 2161800.0 56.03
2020-05-20 54.42 51.98 52.53 53.56 1331700.0 52.23
2020-05-19 53.28 51.21 53.1 52.09 1887200.0 50.8
2020-05-18 53.78 50.97 50.97 53.17 1765600.0 51.85
2020-05-15 50.29 48.19 49.81 49.25 2585600.0 48.03
2020-05-14 51.19 46.07 47.67 50.48 1718500.0 49.23
2020-05-13 51.14 48.23 51.0 48.54 1678500.0 47.34
2020-05-12 54.15 51.45 54.0 51.45 1498100.0 50.18
2020-05-11 55.53 53.39 55.49 53.85 1419500.0 52.52
2020-05-08 56.28 54.17 56.0 55.73 1236800.0 54.35
2020-05-07 56.39 53.5 53.51 55.01 1404400.0 53.65
2020-05-06 58.99 53.06 58.21 53.12 2042100.0 51.81
2020-05-05 61.26 58.35 60.0 59.0 1646400.0 57.54
2020-05-04 60.67 58.67 60.6 60.15 2016900.0 58.66
2020-05-01 64.94 60.0 64.44 60.95 2993700.0 59.44
2020-04-30 69.83 65.55 69.51 65.8 2354400.0 64.17
2020-04-29 73.25 70.39 73.14 70.42 1620500.0 68.68
2020-04-28 77.26 71.27 76.28 71.81 3936400.0 70.03
2020-04-27 82.5 79.04 79.82 82.03 686000.0 80.0
2020-04-24 79.53 77.22 79.53 78.53 522200.0 76.59
2020-04-23 80.88 77.89 79.9 78.4 508300.0 76.46
2020-04-22 82.63 79.54 82.63 79.69 567700.0 77.72
2020-04-21 81.88 79.54 80.33 80.17 560100.0 78.19
2020-04-20 84.91 81.41 84.87 82.48 623100.0 80.44
2020-04-17 86.21 83.34 85.12 85.8 770000.0 83.68
2020-04-16 83.86 81.31 83.33 82.47 879300.0 80.43
2020-04-15 85.5 82.57 84.8 82.94 1234500.0 80.89
2020-04-14 87.6 84.2 84.94 87.1 1472100.0 84.94
2020-04-13 84.02 81.39 84.02 82.64 609600.0 80.6
2020-04-09 84.25 81.6 82.3 83.58 1231400.0 81.51
2020-04-08 81.8 78.06 79.31 81.08 750200.0 79.07
2020-04-07 82.93 79.49 80.6 79.88 1014100.0 77.9
2020-04-06 78.46 73.76 74.48 77.41 960800.0 75.49
2020-04-03 74.52 70.55 72.17 71.03 963300.0 69.27
2020-04-02 76.25 71.48 72.52 72.92 981500.0 71.12
2020-04-01 76.26 71.26 71.94 73.57 1195100.0 71.75
2020-03-31 82.65 74.55 78.75 75.45 2029700.0 73.58
2020-03-30 80.56 74.01 75.85 79.74 954600.0 77.77
2020-03-27 79.07 74.42 75.34 75.95 800500.0 74.07
2020-03-26 79.57 72.33 75.32 78.72 1072800.0 76.77
2020-03-25 79.92 73.04 78.73 74.23 1262000.0 72.39
2020-03-24 79.2 69.53 69.53 78.02 1465300.0 76.09
2020-03-23 75.26 65.69 73.1 66.78 1461700.0 65.13
2020-03-20 81.96 73.08 81.96 75.03 1491500.0 73.17
2020-03-19 85.45 77.0 84.05 81.93 1390300.0 79.9
2020-03-18 85.7 77.04 79.69 85.37 1273900.0 83.26
2020-03-17 85.46 73.11 79.97 84.98 1556700.0 82.88
2020-03-16 88.69 78.05 83.22 78.52 1414800.0 75.99
2020-03-13 90.6 84.09 84.99 90.58 1517600.0 87.66
2020-03-12 85.14 79.35 83.06 80.56 1276200.0 77.97
2020-03-11 94.18 88.7 92.51 90.0 1343600.0 87.1
2020-03-10 96.04 91.16 94.08 95.99 1405800.0 92.9
2020-03-09 93.5 89.18 92.33 90.7 1397500.0 87.78
2020-03-06 98.97 95.49 97.36 98.21 1241200.0 95.05
2020-03-05 102.84 99.77 101.9 101.14 993700.0 97.88
2020-03-04 104.82 100.82 101.64 104.43 868700.0 101.07
2020-03-03 102.64 98.76 100.6 99.77 1343500.0 96.56
2020-03-02 101.62 92.14 94.0 101.36 1528700.0 98.1
2020-02-28 96.15 92.11 95.53 93.24 2197100.0 90.24
2020-02-27 102.59 97.59 102.29 97.66 1742400.0 94.52
2020-02-26 106.19 103.1 105.33 103.13 1182500.0 99.81
2020-02-25 108.3 104.63 107.92 104.72 933700.0 101.35
2020-02-24 110.73 107.47 109.93 107.48 775100.0 104.02
2020-02-21 112.29 110.77 111.91 111.32 682500.0 107.74
2020-02-20 113.03 111.17 113.03 112.12 340200.0 108.51
2020-02-19 114.3 112.98 114.11 113.02 435400.0 109.38
2020-02-18 115.53 113.65 114.9 113.85 472200.0 110.18