|
 Cigna Corporation - [Ticker: CI] |     | | Last Trade | 222.52 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.80 (+1.00%) | Open | 220.50 | | High | 223.83 | Low | 218.93 | | Volume | 1,889,189 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 198.27 x 300 - 198.40 x 100 | | Former Close | 221.72 | 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 | | CI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,100,600 | 80.31 | 80.50 | 77.81 | 78.44 | 00:00:00 | | 2000-01-04 | 2,074,800 | 75.87 | 78.37 | 74.87 | 78.12 | 00:00:00 | | 2000-01-05 | 1,571,700 | 77.94 | 79.62 | 77.81 | 77.81 | 00:00:00 | | 2000-01-06 | 2,020,800 | 77.81 | 83.75 | 77.81 | 81.56 | 00:00:00 | | 2000-01-07 | 1,745,100 | 84.00 | 85.37 | 82.94 | 85.12 | 00:00:00 | | 2000-01-10 | 2,413,200 | 84.94 | 85.62 | 84.37 | 84.62 | 00:00:00 | | 2000-01-11 | 1,694,400 | 84.00 | 84.00 | 82.31 | 82.44 | 00:00:00 | | 2000-01-12 | 1,873,500 | 82.12 | 82.56 | 81.87 | 82.56 | 00:00:00 | | 2000-01-13 | 1,854,000 | 82.00 | 84.87 | 81.75 | 84.12 | 00:00:00 | | 2000-01-14 | 1,870,200 | 82.62 | 83.44 | 80.12 | 80.62 | 00:00:00 | | 2000-01-18 | 1,783,200 | 78.75 | 80.25 | 78.00 | 79.00 | 00:00:00 | | 2000-01-19 | 2,132,400 | 79.25 | 80.25 | 76.81 | 77.44 | 00:00:00 | | 2000-01-20 | 1,742,400 | 77.62 | 78.12 | 75.62 | 75.94 | 00:00:00 | | 2000-01-21 | 2,505,900 | 76.12 | 76.12 | 73.19 | 74.56 | 00:00:00 | | 2000-01-24 | 1,635,900 | 74.50 | 74.50 | 71.75 | 71.94 | 00:00:00 | | 2000-01-25 | 1,566,900 | 72.75 | 73.00 | 71.25 | 71.50 | 00:00:00 | | 2000-01-26 | 2,630,700 | 73.25 | 74.00 | 71.87 | 72.75 | 00:00:00 | | 2000-01-27 | 1,492,500 | 73.00 | 73.75 | 71.50 | 72.44 | 00:00:00 | | 2000-01-28 | 2,556,900 | 72.00 | 73.37 | 71.87 | 72.56 | 00:00:00 | | 2000-01-31 | 1,299,300 | 72.00 | 72.50 | 70.31 | 71.75 | 00:00:00 | | 2000-02-01 | 1,232,700 | 72.00 | 72.87 | 71.81 | 71.87 | 00:00:00 | | 2000-02-02 | 3,348,300 | 73.00 | 74.25 | 72.62 | 73.75 | 00:00:00 | | 2000-02-03 | 3,167,700 | 74.00 | 75.56 | 73.12 | 74.81 | 00:00:00 | | 2000-02-04 | 2,310,000 | 75.56 | 76.06 | 75.25 | 75.87 | 00:00:00 | | 2000-02-07 | 2,150,700 | 76.25 | 76.37 | 75.06 | 76.25 | 00:00:00 | | 2000-02-08 | 3,476,100 | 73.75 | 75.75 | 72.62 | 74.75 | 00:00:00 | | 2000-02-09 | 5,376,000 | 76.00 | 77.50 | 74.62 | 77.00 | 00:00:00 | | 2000-02-10 | 3,902,700 | 78.00 | 79.25 | 77.81 | 78.87 | 00:00:00 | | 2000-02-11 | 3,105,000 | 79.75 | 80.37 | 79.50 | 79.87 | 00:00:00 | | 2000-02-14 | 1,366,500 | 80.12 | 80.12 | 79.25 | 79.94 | 00:00:00 | | 2000-02-15 | 3,454,800 | 80.00 | 80.06 | 78.50 | 79.31 | 00:00:00 | | 2000-02-16 | 3,724,200 | 79.12 | 79.94 | 78.75 | 78.81 | 00:00:00 | | 2000-02-17 | 2,419,200 | 79.12 | 79.87 | 78.62 | 79.50 | 00:00:00 | | 2000-02-18 | 2,945,700 | 78.00 | 79.00 | 76.87 | 77.00 | 00:00:00 | | 2000-02-22 | 2,637,300 | 77.00 | 77.50 | 75.25 | 75.81 | 00:00:00 | | 2000-02-23 | 3,466,800 | 75.50 | 76.50 | 74.37 | 75.00 | 00:00:00 | | 2000-02-24 | 2,924,400 | 75.00 | 75.00 | 73.00 | 73.00 | 00:00:00 | | 2000-02-25 | 2,479,800 | 73.25 | 74.50 | 71.75 | 72.00 | 00:00:00 | | 2000-02-28 | 3,046,800 | 72.00 | 74.00 | 72.00 | 73.87 | 00:00:00 | | 2000-02-29 | 2,889,300 | 73.25 | 74.87 | 73.12 | 73.81 | 00:00:00 | | 2000-03-01 | 6,096,600 | 74.06 | 74.69 | 71.87 | 72.50 | 00:00:00 | | 2000-03-02 | 2,805,600 | 72.25 | 72.31 | 69.62 | 70.06 | 00:00:00 | | 2000-03-03 | 2,576,700 | 70.31 | 72.06 | 70.31 | 71.25 | 00:00:00 | | 2000-03-06 | 1,979,100 | 71.00 | 71.06 | 68.12 | 68.69 | 00:00:00 | | 2000-03-07 | 3,075,600 | 67.00 | 67.00 | 64.44 | 65.56 | 00:00:00 | | 2000-03-08 | 2,286,900 | 65.25 | 66.25 | 64.37 | 64.69 | 00:00:00 | | 2000-03-09 | 2,711,100 | 64.37 | 64.50 | 63.31 | 64.00 | 00:00:00 | | 2000-03-10 | 2,064,300 | 64.25 | 64.62 | 63.25 | 63.75 | 00:00:00 | | 2000-03-13 | 2,551,800 | 63.63 | 63.63 | 61.06 | 61.19 | 00:00:00 | | 2000-03-14 | 2,446,500 | 61.44 | 63.25 | 61.25 | 61.38 | 00:00:00 | | 2000-03-15 | 3,483,300 | 61.44 | 65.75 | 61.44 | 65.06 | 00:00:00 | | 2000-03-16 | 5,724,300 | 65.06 | 67.00 | 64.69 | 66.00 | 00:00:00 | | 2000-03-17 | 7,123,200 | 64.50 | 65.19 | 60.75 | 63.06 | 00:00:00 | | 2000-03-20 | 3,840,600 | 62.88 | 65.44 | 62.88 | 65.00 | 00:00:00 | | 2000-03-21 | 4,388,100 | 65.12 | 70.19 | 65.12 | 70.19 | 00:00:00 | | 2000-03-22 | 3,964,200 | 69.87 | 72.87 | 69.12 | 71.44 | 00:00:00 | | 2000-03-23 | 2,940,600 | 71.50 | 75.31 | 71.00 | 73.12 | 00:00:00 | | 2000-03-24 | 2,956,500 | 73.37 | 77.00 | 73.00 | 76.25 | 00:00:00 | | 2000-03-27 | 2,955,600 | 76.25 | 77.00 | 75.00 | 75.69 | 00:00:00 | | 2000-03-28 | 3,888,900 | 75.00 | 75.25 | 72.81 | 72.81 | 00:00:00 | | 2000-03-29 | 2,718,300 | 72.81 | 75.12 | 72.62 | 74.12 | 00:00:00 | | 2000-03-30 | 2,855,100 | 74.37 | 79.00 | 73.87 | 77.94 | 00:00:00 | | 2000-03-31 | 2,646,900 | 77.00 | 79.37 | 75.75 | 75.75 | 00:00:00 | | 2000-04-03 | 1,932,600 | 76.50 | 80.62 | 76.50 | 80.00 | 00:00:00 | | 2000-04-04 | 3,038,100 | 80.00 | 80.00 | 76.00 | 78.00 | 00:00:00 | | 2000-04-05 | 2,100,000 | 78.00 | 79.94 | 77.94 | 79.19 | 00:00:00 | | 2000-04-06 | 2,259,900 | 79.00 | 81.25 | 78.37 | 79.81 | 00:00:00 | | 2000-04-07 | 1,596,600 | 79.56 | 80.50 | 77.00 | 77.19 | 00:00:00 | | 2000-04-10 | 2,381,100 | 77.37 | 82.12 | 77.31 | 80.81 | 00:00:00 | | 2000-04-11 | 3,511,500 | 83.00 | 86.94 | 82.56 | 84.50 | 00:00:00 | | 2000-04-12 | 1,977,300 | 84.00 | 86.50 | 83.62 | 84.75 | 00:00:00 | | 2000-04-13 | 2,389,800 | 84.75 | 85.75 | 83.56 | 84.81 | 00:00:00 | | 2000-04-14 | 2,459,100 | 84.31 | 84.31 | 79.94 | 80.69 | 00:00:00 | | 2000-04-17 | 2,510,700 | 80.94 | 82.44 | 79.75 | 80.94 | 00:00:00 | | 2000-04-18 | 1,681,800 | 80.94 | 81.75 | 80.00 | 81.31 | 00:00:00 | | 2000-04-19 | 1,948,500 | 79.00 | 80.75 | 77.75 | 79.50 | 00:00:00 | | 2000-04-20 | 2,238,600 | 78.75 | 83.37 | 78.75 | 82.37 | 00:00:00 | | 2000-04-24 | 2,181,000 | 82.25 | 83.75 | 81.25 | 83.75 | 00:00:00 | | 2000-04-25 | 1,656,600 | 83.37 | 83.44 | 81.00 | 81.94 | 00:00:00 | | 2000-04-26 | 1,447,500 | 82.00 | 82.50 | 80.25 | 81.44 | 00:00:00 | | 2000-04-27 | 1,981,500 | 81.19 | 81.56 | 78.50 | 79.50 | 00:00:00 | | 2000-04-28 | 2,169,000 | 78.00 | 79.75 | 76.62 | 79.75 | 00:00:00 | | 2000-05-01 | 2,267,400 | 79.50 | 79.50 | 78.31 | 78.94 | 00:00:00 | | 2000-05-02 | 4,966,500 | 77.50 | 77.56 | 74.87 | 75.00 | 00:00:00 | | 2000-05-03 | 3,916,500 | 74.00 | 76.50 | 73.37 | 74.12 | 00:00:00 | | 2000-05-04 | 2,899,800 | 76.00 | 77.56 | 75.25 | 76.75 | 00:00:00 | | 2000-05-05 | 2,554,800 | 76.62 | 77.50 | 75.56 | 75.94 | 00:00:00 | | 2000-05-08 | 2,172,300 | 76.19 | 79.31 | 76.19 | 78.81 | 00:00:00 | | 2000-05-09 | 2,473,500 | 78.25 | 80.00 | 77.50 | 77.75 | 00:00:00 | | 2000-05-10 | 1,838,400 | 77.75 | 77.75 | 75.50 | 76.00 | 00:00:00 | | 2000-05-11 | 2,680,800 | 76.50 | 78.37 | 76.25 | 76.50 | 00:00:00 | | 2000-05-12 | 1,820,700 | 77.75 | 80.19 | 77.37 | 78.97 | 00:00:00 | | 2000-05-15 | 3,354,000 | 78.50 | 84.00 | 78.50 | 82.12 | 00:00:00 | | 2000-05-16 | 2,523,300 | 84.00 | 86.00 | 83.75 | 84.12 | 00:00:00 | | 2000-05-17 | 2,056,800 | 84.00 | 85.00 | 83.00 | 83.87 | 00:00:00 | | 2000-05-18 | 1,864,800 | 84.00 | 86.56 | 84.00 | 86.50 | 00:00:00 | | 2000-05-19 | 2,193,300 | 86.75 | 87.81 | 85.50 | 86.62 | 00:00:00 | | 2000-05-22 | 2,993,100 | 86.87 | 89.75 | 86.44 | 88.94 | 00:00:00 | | 2000-05-23 | 2,681,700 | 88.94 | 89.94 | 86.87 | 89.94 | 00:00:00 | | 2000-05-24 | 2,991,900 | 89.87 | 90.87 | 88.62 | 89.62 | 00:00:00 | | 2000-05-25 | 2,016,600 | 89.62 | 89.94 | 88.12 | 89.25 | 00:00:00 | | 2000-05-26 | 1,182,600 | 88.12 | 88.87 | 87.19 | 87.75 | 00:00:00 | | 2000-05-30 | 1,554,300 | 87.00 | 88.69 | 85.75 | 88.69 | 00:00:00 | | 2000-05-31 | 1,648,200 | 88.44 | 89.94 | 88.06 | 88.81 | 00:00:00 | | 2000-06-01 | 2,568,300 | 88.12 | 88.19 | 86.62 | 87.44 | 00:00:00 | | 2000-06-02 | 2,250,900 | 89.37 | 90.25 | 88.87 | 89.37 | 00:00:00 | | 2000-06-05 | 1,952,700 | 90.00 | 90.19 | 87.81 | 87.87 | 00:00:00 | | 2000-06-06 | 2,050,200 | 87.25 | 87.31 | 83.75 | 84.50 | 00:00:00 | | 2000-06-07 | 1,845,000 | 85.50 | 87.37 | 85.12 | 86.25 | 00:00:00 | | 2000-06-08 | 1,660,800 | 86.62 | 87.31 | 85.50 | 86.75 | 00:00:00 | | 2000-06-09 | 1,616,400 | 87.00 | 89.44 | 87.00 | 88.50 | 00:00:00 | | 2000-06-12 | 2,413,500 | 88.62 | 91.37 | 88.62 | 90.75 | 00:00:00 | | 2000-06-13 | 3,124,800 | 91.75 | 95.37 | 90.56 | 94.06 | 00:00:00 | | 2000-06-14 | 3,595,800 | 93.94 | 94.75 | 93.06 | 93.87 | 00:00:00 | | 2000-06-15 | 2,342,400 | 93.81 | 94.62 | 92.69 | 94.25 | 00:00:00 | | 2000-06-16 | 3,645,600 | 93.62 | 95.19 | 92.00 | 92.00 | 00:00:00 | | 2000-06-19 | 2,590,800 | 92.00 | 96.12 | 92.00 | 95.50 | 00:00:00 | | 2000-06-20 | 3,335,700 | 95.56 | 97.75 | 95.44 | 95.87 | 00:00:00 | | 2000-06-21 | 2,436,600 | 94.00 | 94.37 | 93.31 | 93.56 | 00:00:00 | | 2000-06-22 | 2,516,100 | 93.12 | 94.25 | 92.12 | 93.44 | 00:00:00 | | 2000-06-23 | 3,662,400 | 93.00 | 95.37 | 93.00 | 93.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
