Cincinnati Financial Corp. (CINF)     Sec: Financial Ind: Property& Casualty Insurance
Peak: -1.84%   12m: 58.87%   6m: 32.76%   ytd: 51.4%   div: 1.92%   beta: 0.758   alpha: 0.095   s: 2.452 (97.93)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16115.57115.25115.6113.7800491,4510.7580.0952.452
2019-10-15116.62116.08116.86115.6500417,2130.7580.0982.471
2019-10-14115.77116.16116.84115.5200326,7820.760.1052.449
2019-10-11117.89116.13117.89116.0500568,4160.7610.1032.462
2019-10-10114.83116.23116.52114.8300390,5000.7630.1062.448
2019-10-09113.92114.83115.25113.9200437,4670.7610.112.424
2019-10-08115.48113.82115.48113.4700605,8080.760.1092.356
2019-10-07117.21115.98117.34115.9400489,4600.7580.1132.45
2019-10-04114.75117.41117.6114.6300421,1910.7580.1142.448
2019-10-03112.35114.19114.33112.3500370,8820.7540.1042.372
2019-10-02113.54113.02113.56111.5600417,4450.7540.1042.391
2019-10-01116.89114.2117.05114.0900389,4300.7570.0982.432
2019-09-30116.02116.67116.84115.5200523,1610.7540.1052.467
2019-09-27117115.76117.05115.0700317,3220.7550.1062.435
2019-09-26115.29116.59117.16115.200504,6230.7550.1072.464
2019-09-25114.27115.1115.31113.8700609,1930.7570.0972.449
2019-09-24114.96114.35115.18113.8500388,8120.7570.0972.393
2019-09-23113.36114.28114.82113.3600289,5970.7590.0952.416
2019-09-20114.06113.81114.4112.8200907,2970.7590.0942.371
2019-09-19114.25114.3115.15114.0900264,8150.7580.0972.369
2019-09-18114.01114.55114.61113.1600305,2820.7590.0932.386
2019-09-17112.43114.05114.08112.430.560636,7000.760.0932.392
2019-09-16112112.22112.41111.400461,5000.760.0842.357
2019-09-13112.69112.39113.04111.6400534,6000.7610.0822.365
2019-09-12111.35112.68113.1111.200521,1000.7620.0852.392
2019-09-11110.9110.93111.31109.1600634,3000.7650.0762.344
2019-09-10112.75111.22112.75110.6300770,8000.7660.0792.359
2019-09-09114.66112.84114.76111.9500801,5000.7660.0842.405
2019-09-06113.54114.37114.99113.4500451,9000.7660.0882.421
2019-09-05113.76113.36114.68112.9900450,9000.7660.0872.393
2019-09-04112.83113.1113.18111.9400552,4000.7680.092.419
2019-09-03111.94112.12112.71111.600609,8000.7680.0892.406
2019-08-30112.57111.93113.13111.400475,4000.7690.0872.394
2019-08-29111.51112.12112.38110.6100540,7000.770.0922.413
2019-08-28109.29110.55110.78108.6400741,8000.7690.0872.372
2019-08-27110.25109.84110.57109.2900469,7000.7690.0912.347
2019-08-26108.81109.78109.79107.8800589,0000.7690.0922.345
2019-08-23110.18107.69111.15106.9500542,8000.7660.0872.293
2019-08-22109.95110.48110.77109.2900403,4000.7630.092.384
2019-08-21109.81109.93110108.9800326,1000.7630.0882.358
2019-08-20109.78108.89110.45108.8500418,0000.7630.0892.362
2019-08-19110.49110110.49109.3800522,4000.7620.0912.397
2019-08-16108.64109.16109.57108.0500636,9000.7630.092.385
2019-08-15106.65108.04108.36106.5100475,5000.7630.092.367
2019-08-14109.28106.41109.78106.3200611,7000.7630.0832.331
2019-08-13107.7110.16110.32107.2500793,8000.7550.0882.452
2019-08-12108.8108.12110.15107.900505,5000.7530.0862.417
2019-08-09109.26109.42109.91108.2200423,7000.7520.0872.462
2019-08-08107.38109.2109.34107.1700487,1000.7530.0852.468
2019-08-07105.42106.83107.73104.2300801,3000.7510.0842.447
2019-08-06103.87106.46106.52103.1700915,7000.7510.0832.429
2019-08-05105.31103.28105.58102.700922,5000.7450.0762.368
2019-08-02105.87105.72106.43105.2400744,2000.7440.0772.42
2019-08-01106.64105.76107.66105.5800697,3000.7450.0772.457
2019-07-31105.56106.8108.64104.97002,421,9000.7440.0762.481
2019-07-30105.01105.34106.07104.9400659,5000.7490.0682.414
2019-07-29107.52105.73107.57105.2700722,6000.7490.0692.38
2019-07-26106.87107.29107.32105.9600550,1000.7480.0742.396
2019-07-25106.91106.66107.31106.0100588,3000.7480.0752.396
2019-07-24105.89106.73106.8105.3200598,7000.7490.0772.384
2019-07-23105.85105.97106.19104.6400571,7000.750.0722.368
2019-07-22106.09105.9106.55105.5100416,1000.750.0712.378
2019-07-19107.19106.21107.38106.200626,7000.750.0712.358
2019-07-18106.46106.92107.11105.9800615,5000.750.0692.391
2019-07-17108.12106.52108.12106.2800558,1000.750.0652.414
2019-07-16107.54108.13108.35107.4600645,7000.7490.0712.439
2019-07-15107.34107.28107.82106.6800569,2000.750.0672.423
2019-07-12106.79107.15107.22105.800537,6000.7490.0642.431
2019-07-11106.6106.28106.6105.2100680,9000.7480.0642.442
2019-07-10106.97106.54107.96106.2100942,7000.7480.0652.449
2019-07-09106.41106.97107.17105.9600827,5000.7490.0682.452
2019-07-08106.94106.85107.8106.700762,0000.7480.0672.444
2019-07-05106.74107.29107.64105.9300485,0000.7470.072.452
2019-07-03105.27107.08107.22105.2200590,9000.7470.0672.446
2019-07-02104.47104.89105.34104.3700923,8000.750.0682.409
2019-07-01104.01104.61104.84102.9600624,6000.7520.072.401
2019-06-28102.6103.16103.23102.3700814,8000.7570.0722.387
2019-06-27101.63102.33102.45101.0500691,7000.7550.0722.379
2019-06-26104.12101.74104.47101.6900725,9000.7520.0732.367
2019-06-25104.5104.52105.03104.3300363,1000.7530.0862.431
2019-06-24104.45104.5105.15104.3100846,6000.7540.0852.43
2019-06-21105.46104.07105.87103.9001,328,2000.7550.0852.404
2019-06-20104.33105.41105.6104.3300898,7000.7550.0942.439
2019-06-19103.31104.32104.51103.2400420,4000.7550.0912.42
2019-06-18103.81103.38103.91102.890.560697,9000.7550.0912.402
2019-06-17102.31102.79103.22102.3100854,7000.7560.0882.402
2019-06-14101.77102.47102.65101.2400505,6000.7560.0872.411
2019-06-13102.04101.59102.34101.26001,991,5000.7570.0822.388
2019-06-12100.95101.92101.98100.9500487,5000.7570.0852.402
2019-06-11101.51100.95102.08100.6100961,5000.7570.0852.379
2019-06-10101.83101.52101.93101.3400948,9000.7570.0892.386
2019-06-07100.92101.58102.08100.4900805,6000.7580.0912.391
2019-06-06100.6100.66101.21100.1600811,5000.7570.0892.369
2019-06-0598.79100.55100.6598.69001,241,5000.7570.092.383
2019-06-0499.0198.7299.1298.0600929,0000.7560.0862.352
2019-06-0397.4998.5498.649700960,2000.7620.0922.369
2019-05-3196.8197.2397.7596.4100692,8000.7630.0852.328
2019-05-3097.5897.3798.1797.200456,2000.7660.0842.316
2019-05-2997.4197.4798.0896.7700701,6000.7660.0842.334
2019-05-2898.6297.8399.0597.8001,177,1000.7650.0812.359
2019-05-2498.6698.6698.7398.1100435,2000.7670.0852.384
2019-05-2398.0398.298.2497.2400668,6000.7670.0812.387
2019-05-2298.1298.6198.9797.9200754,1000.7680.082.403
2019-05-2197.3798.298.2897.3500890,1000.7690.0782.393
2019-05-2096.6197.0897.4896.5500956,8000.7680.0822.38
2019-05-1796.4496.7297.2696.1500970,3000.7710.0742.349
2019-05-1695.6296.1596.4995.4200899,4000.7720.0692.368
2019-05-1594.2295.4295.7794.1700858,0000.7720.0682.349
2019-05-1494.1394.7594.9394.07001,621,3000.7710.0732.302
2019-05-1394.1494.2494.893.7300710,5000.7720.0712.268
2019-05-1093.6495.4195.4993.3800449,1000.7750.0692.31
2019-05-0993.6594.1194.5493.4900555,8000.7750.0682.282
2019-05-0894.0794.1895.2693.4200547,3000.7750.0672.284
2019-05-0794.5794.0394.9993.4800527,8000.7750.0692.277
2019-05-0694.0995.1695.2494.0900402,0000.7750.0682.358
2019-05-0395.0395.0895.3794.3500474,6000.7740.0692.339
2019-05-0294.3394.9695.1494.0400752,0000.7760.0722.337
2019-05-0195.4894.2495.4894.1300586,8000.7760.0692.326
2019-04-3094.0495.1995.3293.7500880,3000.7750.0732.379
2019-04-2993.3794.0194.3393.1700657,7000.7750.0782.371
2019-04-2692.7493.2293.4691.8400916,7000.7750.0742.356
2019-04-2586.592.692.7686.1001,426,7000.7750.0732.357
2019-04-2486.1186.7887.0685.9700547,7000.7760.0522.057
2019-04-2385.3186.0686.1385.0700663,0000.7790.0392.055
2019-04-2285.3985.0885.5584.6800427,8000.7780.0352.049
2019-04-1885.6885.7186.1185.44001,090,4000.7780.0382.086
2019-04-1786.7985.5886.7985.4500526,8000.7780.0362.077
2019-04-1686.4386.8186.8686.4100412,3000.7770.0422.12
2019-04-1586.5186.2386.7486.0800443,2000.7770.0382.142
2019-04-1286.2986.5986.628600505,9000.7760.0392.184
2019-04-1185.3285.9786.0585.2300328,2000.7770.042.204
2019-04-1084.3785.1685.2184.200347,0000.7770.0382.149
2019-04-0984.5884.284.7384.0200369,6000.7770.0362.095
2019-04-0885.3884.7885.3884.3400304,1000.7780.0352.139
2019-04-0584.8685.3385.584.6700505,6000.7780.0382.162
2019-04-0484.6584.7785.0284.400358,1000.7790.0352.098
2019-04-038584.598583.9400571,1000.7790.0332.089
2019-04-0285.4284.6485.6384.4900423,0000.780.0352.099
2019-04-0185.4685.4285.8584.8200526,7000.780.0372.148
2019-03-2985.0485.0185.1184.5400532,2000.7810.0372.082
2019-03-2884.6584.5684.9983.7900364,1000.7810.0382.093
2019-03-2784.3884.4984.883.9200398,2000.7810.0412.117
2019-03-2684.284.1684.4583.6400489,7000.7820.0362.097
2019-03-2583.8683.7984.5783.3600406,3000.7820.0382.088
2019-03-2283.6283.7784.5583.6200544,0000.7820.0382.086
2019-03-2182.8484.0384.2482.7200384,2000.7870.0322.101
2019-03-2083.7983.1684.4483.0100562,6000.7860.032.092
2019-03-1984.983.7184.983.310.560647,4000.7860.0322.147
2019-03-1884.384.4884.7884.0800524,8000.7860.0352.153
2019-03-1583.984.1884.9383.7002,022,7000.7860.0352.171
2019-03-1483.6783.8984.0883.2200508,4000.7860.0322.172
2019-03-1384.3183.6184.5883.5700619,8000.7910.0352.171
2019-03-1284.1684.2584.4183.9900577,2000.7930.0412.166
2019-03-1183.384.0284.1883.300577,7000.7930.0392.172
2019-03-0882.783.0783.1581.6100416,3000.7910.0412.124
2019-03-0783.3583.1783.4282.6600571,1000.7910.0392.117
2019-03-0684.0883.3484.3983.2300461,1000.7920.0362.137
2019-03-0584.5484.1285.0183.9100421,9000.7910.0382.205
2019-03-0485.7184.3685.8283.8200864,4000.7910.0392.213
2019-03-0185.8885.5385.9985.2800572,2000.7880.0422.302
2019-02-2884.8485.3685.784.4001,059,3000.7890.0432.271
2019-02-2784.1884.5585.0383.9900719,2000.790.0382.259
2019-02-2684.384.1784.784.0600599,2000.7910.0382.26
2019-02-2584.984.4285.484.2400571,6000.790.0382.266
2019-02-2284.484.6784.7683.9700573,9000.7890.0422.27
2019-02-2184.6384.184.783.7600672,6000.7880.042.245
2019-02-2084.3384.5184.5584.0800530,0000.7880.0412.259
2019-02-1983.9684.1784.3483.5400632,7000.7870.0422.265
2019-02-1583.0884.0584.0882.8400665,3000.7850.0392.222
2019-02-1482.7182.5883.1382.1800524,1000.780.0342.18
2019-02-1383.683.0884.182.6300582,7000.7820.0372.206
2019-02-1283.1783.383.698300605,1000.7830.0382.244
2019-02-1182.8982.6583.0381.8200957,4000.7840.0392.234
2019-02-0882.4182.6182.6481.7100895,6000.7840.0412.271
2019-02-0779.1882.8984.4777.43001,461,4000.7770.0522.287
2019-02-0681.1480.4881.1779.8900936,6000.7710.0522.232
2019-02-0581.1581.1981.2380.3100761,6000.7710.0682.132
2019-02-0480.1581.0981.179.600766,6000.7710.0682.119
2019-02-0179.8180.1980.2578.9600751,5000.7720.0652.062
2019-01-3178.5479.7680.0678.35003,190,5000.7720.0641.991
2019-01-3078.3578.8479.2277.5800718,8000.7780.0671.906
2019-01-2977.8278.0678.1577.2500628,0000.780.0721.915
2019-01-2877.7277.6678.0276.8300457,7000.7790.0731.858
2019-01-2578.3878.0278.7977.7800642,9000.780.0731.904
2019-01-247877.7978.2677.1500431,8000.7810.0731.892
2019-01-2378.0378.3278.5677.2900324,2000.7820.0771.83
2019-01-2278.7178.1779.7577.7500842,6000.7810.0731.79
2019-01-1877.317979.0676.85001,396,4000.7820.071.836
2019-01-1776.2676.8776.976.2500558,0000.7770.0651.749
2019-01-1676.8176.6376.9175.7900738,6000.7790.0641.74
2019-01-1576.4976.3476.8375.8900519,9000.780.0651.706
2019-01-1475.2876.376.4175.2300553,5000.7810.0681.708
2019-01-1175.6975.7676.2375.3800421,1000.7830.0641.704
2019-01-1074.837676.0673.5500479,4000.7830.0681.674
2019-01-0974.6474.9675.0174.0900672,5000.7810.0651.634
2019-01-0874.7674.2174.7773.0100653,7000.7830.061.616
2019-01-0774.4174.2875.2474.100470,0000.7850.0621.609
2019-01-0474.1274.6274.947400483,6000.7870.0671.625
2019-01-0374.1573.1574.7273.0100525,7000.7960.0621.556
2019-01-0275.3174.3575.3673.9300671,0000.7990.0581.585
2018-12-3175.7576.1276.1575.2200582,3000.80.0661.601
2018-12-2875.7675.3276.274.900575,7000.80.0651.575
2018-12-2773.2275.2675.3172.5600627,2000.7990.0681.587
2018-12-2671.2774.1274.1670.0200837,7000.7980.0671.517
2018-12-2474.370.9474.370.900446,3000.790.0611.393
2018-12-2174.1974.3676.5774.11001,998,8000.7770.0751.543
2018-12-2074.9574.5775.2473.9400501,2000.7830.0711.553
2018-12-1975.4275.1177.1374.9400779,5000.790.0631.609
2018-12-187675.2876.2474.580.530661,5000.7950.0571.608
2018-12-1777.3575.4477.5375.1700869,4000.7960.0591.664
2018-12-1477.4777.5477.8877.0700462,3000.7920.0661.737
2018-12-1377.977.8282.1277.0700469,8000.7970.0611.75
2018-12-1277.9477.8378.6377.4500362,9000.7970.0621.743
2018-12-1178.3677.2878.5376.9900376,6000.7960.0591.717
2018-12-1078.2777.5278.3576.1100499,1000.7970.0571.688
2018-12-0778.7878.2579.4577.7400474,0000.7980.0611.703
2018-12-0678.6678.6678.976.7600744,9000.8040.0561.715
2018-12-0480.4779.5980.7979.3300955,0000.8070.0631.784
2018-12-0380.5780.780.9179.1600723,4000.8160.0561.815
2018-11-3079.6279.8180.2179.2100723,9000.8160.0561.764
2018-11-2979.2879.5680.1579.0900346,2000.8170.0591.739
2018-11-2878.3879.6379.7877.9100824,6000.8170.061.742
2018-11-2777.8278.0978.2277.3700619,6000.8170.061.651
2018-11-2677.4878.0878.277.4800514,4000.8170.0591.664
2018-11-2377.3776.9677.8576.8700170,2000.8160.0571.621
2018-11-2178.1477.6778.6177.4400355,3000.8150.0611.689
2018-11-2078.5277.9178.6177.5600824,5000.8160.0641.755
2018-11-1978.2678.8179.1478.200908,1000.8170.0641.778
2018-11-1677.2178.3678.4676.48002,359,5000.8230.0551.774
2018-11-1576.8877.5877.8876.02001,072,9000.8220.0511.733
2018-11-1479.2877.1379.4876.800650,8000.8230.0521.726
2018-11-1378.8279.0679.7678.4800439,7000.820.061.822
2018-11-1279.5178.3880.0378.2200382,2000.820.0561.82
2018-11-0979.3979.4179.9979.0800510,2000.8210.0561.831
2018-11-0878.7979.4979.5378.5300447,5000.8230.0561.835
2018-11-0778.5778.8878.9277.7100553,6000.8240.0511.87
2018-11-0677.3678.2778.3877.1200589,0000.8280.0561.809
2018-11-0576.5877.3277.7576.2400640,9000.8270.0541.807
2018-11-0277.0876.2177.8275.600582,7000.8260.0521.749
2018-11-0176.6276.5877.1575.7500906,2000.8260.051.757
2018-10-3176.6776.7977.8276.4001,649,0000.8270.0521.762
2018-10-3075.3976.5376.6274.600692,3000.830.051.72
2018-10-2975.674.9977.374.33001,097,6000.8270.051.654
2018-10-2672.2774.775.2370.09001,545,2000.8330.0521.661
2018-10-2569.9670.0670.6769.34001,121,6000.8650.0211.477
2018-10-2472.2569.7172.2569.5800807,7000.8690.0261.452
2018-10-2372.7272.1772.9271.6600897,8000.8620.0281.565
2018-10-2274.7973.3275.0473.100463,7000.8610.0321.599
2018-10-1973.7874.5174.9273.5300530,5000.8580.041.669
2018-10-1873.8573.974.5573.5700554,4000.8580.041.641
2018-10-1772.3773.9774.1172.300745,2000.8620.0381.65
2018-10-1671.2872.5472.6570.5900768,3000.8620.0321.615
2018-10-1570.6670.4671.570.3400578,6000.8570.0291.576
2018-10-1272.3570.6372.3569.6200928,0000.8580.0281.563
2018-10-1174.4971.2474.5171.2100906,7000.8660.0321.614
2018-10-1076.1974.5376.5474.4500635,0000.8530.0471.754
2018-10-0975.7576.1976.4275.3600305,7000.8580.0441.906
2018-10-0874.7975.7876.1374.7700349,4000.860.0451.889
2018-10-0574.8574.8875.2774.5100338,6000.8610.0411.829
2018-10-0474.1474.774.7873.9700396,4000.8620.0371.813
2018-10-0374.6774.0774.6773.800717,4000.8670.0311.824
2018-10-0273.6174.2974.3373.2600413,3000.8660.0321.802
2018-10-0175.373.675.473.3600509,8000.8660.0261.789
2018-09-2874.477575.0974.300542,2000.8640.0321.855
2018-09-2774.9874.7275.274.6200341,5000.8650.0331.824
2018-09-2675.6174.875.6174.6800350,2000.8580.0391.841
2018-09-2575.9475.4175.9975.2500341,3000.8570.0431.873
2018-09-2476.9475.597775.5500526,0000.8570.0461.888
2018-09-2177.3977.1777.876.95001,432,5000.8550.0561.951
2018-09-2077.0477.1177.3876.5500452,1000.8540.0551.922
2018-09-1976.3476.7377.1175.8500467,0000.8550.0591.912
2018-09-1875.6576.1576.2175.130.530429,7000.8570.0551.9
2018-09-1775.5575.4975.5574.8900311,8000.8560.0531.904
2018-09-1474.6575.4275.4774.5100283,5000.8570.051.9
2018-09-1374.0274.5874.6273.800358,4000.8570.0461.908
2018-09-1274.4873.6874.6273.5600330,1000.8560.0441.888
2018-09-1174.6674.4874.8674.0800381,8000.8560.051.908
2018-09-1075.1774.7175.2474.6500373,1000.8560.0521.91
2018-09-0775.3774.8375.5474.7100413,4000.8550.0561.94
2018-09-0675.1975.375.6474.8600304,8000.8560.0592.003
2018-09-0574.575.1175.4874.500389,5000.8580.0551.967
2018-09-0474.1874.8574.9874.0900285,4000.8580.0551.959
2018-08-3174.0174.3674.5673.700453,1000.8630.0561.952
2018-08-3074.4774.0274.573.8600318,3000.8640.0541.947
2018-08-2974.574.474.9474.1100306,9000.8640.0531.928
2018-08-2874.6474.4774.8574.2700428,6000.8640.0531.946
2018-08-2774.4874.5374.8874.1100333,9000.8630.0531.931
2018-08-2474.2274.1874.2673.8100259,1000.8560.0511.874
2018-08-2373.2273.8573.8873.2200325,3000.8550.0541.831
2018-08-2274.1173.7374.1873.5800275,3000.8670.0451.816
2018-08-2173.8574.1274.2273.7400286,9000.8690.0451.86
2018-08-2073.6673.8474.1673.4500413,6000.8680.0451.824
2018-08-1773.1173.4673.6273.0400305,5000.8680.0441.827
2018-08-1672.4373.0273.4872.4300287,3000.8670.0451.773
2018-08-1571.6772.1972.4271.500245,7000.8660.0421.739
2018-08-1471.5972.0772.3471.4200350,5000.8680.041.661
2018-08-1372.1871.4772.3971.3700386,7000.8670.0391.645
2018-08-1072.1872.1572.4671.6600422,1000.8670.0431.685
2018-08-0972.9472.7473.2272.5900365,7000.8640.0481.701


Copyright (c) 2005 - 2019 by Lukasz Tomicki