|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 3,971,100 | 65.91 | 67.25 | 65.65 | 67.00 | 00:00:00 | 2004-04-23 | 3,753,900 | 66.90 | 67.30 | 66.44 | 66.75 | 00:00:00 | 2004-04-26 | 2,971,800 | 66.65 | 67.25 | 65.70 | 65.82 | 00:00:00 | 2004-04-27 | 3,354,900 | 65.82 | 66.17 | 65.46 | 66.11 | 00:00:00 | 2004-04-28 | 3,574,200 | 68.06 | 68.06 | 64.38 | 66.05 | 00:00:00 | 2004-04-29 | 3,355,200 | 66.06 | 66.57 | 64.61 | 64.82 | 00:00:00 | 2004-04-30 | 6,643,500 | 64.83 | 65.30 | 62.40 | 64.51 | 00:00:00 | 2004-05-03 | 3,853,500 | 64.26 | 65.92 | 63.90 | 65.90 | 00:00:00 | 2004-05-04 | 3,759,600 | 65.90 | 66.22 | 65.07 | 65.84 | 00:00:00 | 2004-05-05 | 3,987,600 | 65.84 | 66.90 | 65.70 | 66.47 | 00:00:00 | 2004-05-06 | 4,359,300 | 66.47 | 66.76 | 65.76 | 66.46 | 00:00:00 | 2004-05-07 | 4,294,500 | 66.36 | 66.45 | 65.88 | 65.98 | 00:00:00 | 2004-05-10 | 5,779,200 | 65.50 | 65.57 | 63.60 | 63.97 | 00:00:00 | 2004-05-11 | 4,287,300 | 63.87 | 64.30 | 63.71 | 64.26 | 00:00:00 | 2004-05-12 | 3,158,100 | 64.26 | 65.04 | 63.25 | 65.04 | 00:00:00 | 2004-05-13 | 4,692,600 | 64.79 | 66.95 | 64.79 | 66.89 | 00:00:00 | 2004-05-14 | 2,810,700 | 66.50 | 67.44 | 66.00 | 66.95 | 00:00:00 | 2004-05-17 | 2,966,400 | 66.85 | 66.88 | 65.72 | 65.98 | 00:00:00 | 2004-05-18 | 3,719,100 | 65.98 | 66.36 | 65.49 | 65.65 | 00:00:00 | 2004-05-19 | 3,264,900 | 65.90 | 66.27 | 65.10 | 65.14 | 00:00:00 | 2004-05-20 | 2,207,100 | 65.06 | 65.49 | 64.61 | 65.13 | 00:00:00 | 2004-05-21 | 2,123,400 | 65.10 | 65.94 | 65.04 | 65.54 | 00:00:00 | 2004-05-24 | 2,245,500 | 65.84 | 66.06 | 65.52 | 65.76 | 00:00:00 | 2004-05-25 | 2,433,600 | 65.41 | 66.22 | 64.80 | 66.10 | 00:00:00 | 2004-05-26 | 2,323,500 | 66.00 | 66.74 | 65.98 | 66.60 | 00:00:00 | 2004-05-27 | 3,588,600 | 66.65 | 67.35 | 66.40 | 67.26 | 00:00:00 | 2004-05-28 | 2,275,200 | 67.26 | 67.98 | 66.96 | 67.80 | 00:00:00 | 2004-06-01 | 3,775,500 | 67.80 | 68.10 | 67.52 | 67.90 | 00:00:00 | 2004-06-02 | 2,173,200 | 67.82 | 68.45 | 67.40 | 68.12 | 00:00:00 | 2004-06-03 | 2,694,600 | 68.13 | 68.80 | 67.66 | 68.33 | 00:00:00 | 2004-06-04 | 1,766,400 | 68.47 | 69.32 | 68.34 | 68.84 | 00:00:00 | 2004-06-07 | 1,994,400 | 68.70 | 69.46 | 68.50 | 69.00 | 00:00:00 | 2004-06-08 | 2,007,600 | 68.75 | 68.90 | 68.36 | 68.86 | 00:00:00 | 2004-06-09 | 2,087,700 | 68.70 | 69.04 | 68.15 | 68.15 | 00:00:00 | 2004-06-10 | 1,609,200 | 68.00 | 68.94 | 68.00 | 68.88 | 00:00:00 | 2004-06-14 | 2,101,200 | 68.50 | 68.60 | 68.07 | 68.25 | 00:00:00 | 2004-06-15 | 2,646,900 | 68.45 | 69.46 | 68.45 | 68.95 | 00:00:00 | 2004-06-16 | 2,653,500 | 68.80 | 69.95 | 68.60 | 69.34 | 00:00:00 | 2004-06-17 | 3,490,500 | 69.34 | 69.34 | 67.73 | 68.44 | 00:00:00 | 2004-06-18 | 1,815,600 | 68.45 | 69.49 | 68.36 | 69.15 | 00:00:00 | 2004-06-21 | 4,509,000 | 69.00 | 69.00 | 66.99 | 67.25 | 00:00:00 | 2004-06-22 | 3,347,100 | 67.00 | 67.75 | 67.00 | 67.32 | 00:00:00 | 2004-06-23 | 1,754,400 | 67.30 | 68.32 | 67.25 | 68.24 | 00:00:00 | 2004-06-24 | 2,444,700 | 68.20 | 68.42 | 66.90 | 67.13 | 00:00:00 | 2004-06-25 | 3,843,900 | 66.63 | 67.19 | 66.19 | 67.19 | 00:00:00 | 2004-06-28 | 2,166,000 | 67.50 | 68.30 | 66.63 | 66.80 | 00:00:00 | 2004-06-29 | 3,029,700 | 66.70 | 68.96 | 66.60 | 68.65 | 00:00:00 | 2004-06-30 | 1,726,500 | 68.85 | 69.12 | 68.30 | 68.81 | 00:00:00 | 2004-07-01 | 2,562,900 | 68.61 | 68.76 | 67.73 | 68.22 | 00:00:00 | 2004-07-02 | 1,755,000 | 68.05 | 68.90 | 67.86 | 68.81 | 00:00:00 | 2004-07-06 | 2,050,500 | 68.46 | 68.51 | 67.62 | 67.74 | 00:00:00 | 2004-07-07 | 2,471,700 | 67.75 | 68.45 | 67.21 | 67.80 | 00:00:00 | 2004-07-08 | 2,129,100 | 67.60 | 67.76 | 66.50 | 66.59 | 00:00:00 | 2004-07-09 | 4,283,400 | 66.75 | 66.82 | 65.26 | 65.46 | 00:00:00 | 2004-07-12 | 3,627,300 | 65.46 | 66.49 | 65.21 | 66.33 | 00:00:00 | 2004-07-13 | 2,512,200 | 66.49 | 67.60 | 65.99 | 66.33 | 00:00:00 | 2004-07-14 | 2,073,000 | 65.83 | 66.85 | 65.71 | 65.86 | 00:00:00 | 2004-07-15 | 2,794,800 | 65.86 | 66.25 | 65.13 | 65.81 | 00:00:00 | 2004-07-16 | 1,887,600 | 65.95 | 66.20 | 65.15 | 65.15 | 00:00:00 | 2004-07-19 | 1,846,800 | 65.30 | 66.07 | 64.88 | 65.85 | 00:00:00 | 2004-07-20 | 2,116,200 | 65.85 | 65.89 | 64.65 | 65.15 | 00:00:00 | 2004-07-21 | 1,672,500 | 65.16 | 65.89 | 64.65 | 64.65 | 00:00:00 | 2004-07-22 | 2,066,700 | 64.50 | 64.50 | 63.10 | 63.95 | 00:00:00 | 2004-07-23 | 2,195,100 | 63.78 | 63.79 | 62.74 | 62.95 | 00:00:00 | 2004-07-26 | 2,725,200 | 62.96 | 63.10 | 62.43 | 63.06 | 00:00:00 | 2004-07-27 | 6,233,700 | 63.06 | 63.06 | 59.74 | 61.28 | 00:00:00 | 2004-07-28 | 3,299,700 | 60.83 | 61.40 | 59.86 | 60.76 | 00:00:00 | 2004-07-29 | 2,853,000 | 61.50 | 62.56 | 61.10 | 62.31 | 00:00:00 | 2004-07-30 | 1,637,700 | 62.30 | 62.32 | 61.49 | 62.01 | 00:00:00 | 2004-08-02 | 2,392,800 | 61.95 | 62.22 | 61.33 | 62.05 | 00:00:00 | 2004-08-03 | 3,476,400 | 62.00 | 63.55 | 61.84 | 62.58 | 00:00:00 | 2004-08-04 | 9,767,700 | 64.49 | 64.49 | 60.55 | 60.60 | 00:00:00 | 2004-08-05 | 3,296,700 | 60.75 | 62.28 | 59.98 | 60.13 | 00:00:00 | 2004-08-06 | 2,915,400 | 59.59 | 60.11 | 58.93 | 59.20 | 00:00:00 | 2004-08-09 | 2,854,200 | 59.60 | 60.84 | 59.18 | 60.55 | 00:00:00 | 2004-08-10 | 3,131,700 | 60.70 | 62.38 | 60.68 | 62.33 | 00:00:00 | 2004-08-11 | 2,761,800 | 62.20 | 62.85 | 61.40 | 62.70 | 00:00:00 | 2004-08-12 | 2,984,400 | 62.70 | 62.70 | 61.60 | 62.53 | 00:00:00 | 2004-08-13 | 2,057,700 | 62.58 | 62.96 | 62.45 | 62.87 | 00:00:00 | 2004-08-16 | 2,621,700 | 62.75 | 63.88 | 62.60 | 63.66 | 00:00:00 | 2004-08-17 | 2,947,200 | 63.66 | 64.22 | 63.52 | 63.75 | 00:00:00 | 2004-08-18 | 3,209,700 | 63.69 | 63.91 | 62.71 | 63.70 | 00:00:00 | 2004-08-19 | 1,695,600 | 63.70 | 64.25 | 63.60 | 64.14 | 00:00:00 | 2004-08-20 | 2,080,500 | 63.84 | 64.50 | 63.40 | 64.44 | 00:00:00 | 2004-08-23 | 2,365,800 | 64.39 | 64.74 | 63.77 | 64.10 | 00:00:00 | 2004-08-24 | 2,496,600 | 64.15 | 64.64 | 64.00 | 64.55 | 00:00:00 | 2004-08-25 | 2,110,200 | 64.52 | 65.74 | 64.32 | 65.65 | 00:00:00 | 2004-08-26 | 1,743,300 | 65.65 | 66.03 | 65.25 | 65.95 | 00:00:00 | 2004-08-27 | 2,136,300 | 65.90 | 66.58 | 65.67 | 66.30 | 00:00:00 | 2004-08-30 | 1,982,100 | 66.40 | 66.70 | 66.15 | 66.25 | 00:00:00 | 2004-08-31 | 2,903,700 | 66.35 | 66.68 | 66.03 | 66.56 | 00:00:00 | 2004-09-01 | 2,494,200 | 66.38 | 67.52 | 66.05 | 67.44 | 00:00:00 | 2004-09-02 | 2,851,500 | 67.44 | 68.80 | 67.03 | 68.57 | 00:00:00 | 2004-09-03 | 1,936,200 | 68.60 | 69.15 | 68.48 | 68.86 | 00:00:00 | 2004-09-07 | 4,663,800 | 69.46 | 69.94 | 68.85 | 69.00 | 00:00:00 | 2004-09-08 | 3,489,300 | 68.70 | 69.00 | 68.10 | 68.18 | 00:00:00 | 2004-09-09 | 2,820,000 | 68.24 | 68.64 | 67.73 | 67.87 | 00:00:00 | 2004-09-10 | 1,886,700 | 67.77 | 68.55 | 67.65 | 67.98 | 00:00:00 | 2004-09-13 | 2,460,600 | 67.48 | 68.68 | 67.16 | 68.68 | 00:00:00 | 2004-09-14 | 2,659,200 | 68.78 | 69.05 | 68.08 | 68.49 | 00:00:00 | 2004-09-15 | 2,790,900 | 68.86 | 69.09 | 68.29 | 68.99 | 00:00:00 | 2004-09-16 | 2,421,900 | 69.00 | 69.74 | 68.84 | 69.33 | 00:00:00 | 2004-09-17 | 3,709,500 | 69.34 | 69.79 | 68.80 | 69.47 | 00:00:00 | 2004-09-20 | 2,606,700 | 69.24 | 70.19 | 69.24 | 70.04 | 00:00:00 | 2004-09-21 | 3,458,400 | 70.19 | 70.40 | 69.57 | 70.13 | 00:00:00 | 2004-09-22 | 2,184,600 | 69.73 | 69.73 | 68.60 | 68.73 | 00:00:00 | 2004-09-23 | 3,420,600 | 68.74 | 68.74 | 67.41 | 67.71 | 00:00:00 | 2004-09-24 | 4,143,900 | 67.71 | 67.71 | 67.16 | 67.28 | 00:00:00 | 2004-09-27 | 2,304,600 | 67.50 | 68.24 | 67.41 | 67.60 | 00:00:00 | 2004-09-28 | 2,519,700 | 67.80 | 68.76 | 67.60 | 68.67 | 00:00:00 | 2004-09-29 | 1,841,400 | 68.67 | 69.24 | 68.10 | 69.10 | 00:00:00 | 2004-09-30 | 4,004,100 | 68.91 | 69.98 | 68.80 | 69.63 | 00:00:00 | 2004-10-01 | 2,627,700 | 69.64 | 70.60 | 69.46 | 70.60 | 00:00:00 | 2004-10-04 | 5,448,000 | 70.67 | 72.20 | 70.60 | 72.01 | 00:00:00 | 2004-10-05 | 2,975,100 | 72.05 | 72.78 | 71.30 | 71.43 | 00:00:00 | 2004-10-06 | 2,444,100 | 71.94 | 71.94 | 70.61 | 71.86 | 00:00:00 | 2004-10-07 | 4,393,200 | 71.75 | 72.63 | 70.13 | 70.31 | 00:00:00 | 2004-10-08 | 3,085,500 | 70.31 | 70.47 | 69.62 | 69.93 | 00:00:00 | 2004-10-11 | 2,296,800 | 70.18 | 70.89 | 69.55 | 69.72 | 00:00:00 | 2004-10-12 | 2,999,700 | 69.52 | 69.65 | 68.64 | 69.14 | 00:00:00 | 2004-10-13 | 2,237,100 | 69.50 | 69.62 | 68.43 | 68.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|