|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 2,237,100 | 69.50 | 69.62 | 68.43 | 68.84 | 00:00:00 | | 2004-10-14 | 4,378,800 | 69.34 | 69.74 | 68.26 | 68.33 | 00:00:00 | | 2004-10-15 | 6,565,800 | 68.32 | 68.33 | 65.52 | 67.08 | 00:00:00 | | 2004-10-18 | 3,025,200 | 67.18 | 67.19 | 66.45 | 66.58 | 00:00:00 | | 2004-10-19 | 25,899,600 | 66.30 | 66.30 | 58.00 | 59.73 | 00:00:00 | | 2004-10-20 | 15,062,700 | 59.58 | 61.14 | 58.29 | 59.89 | 00:00:00 | | 2004-10-21 | 7,250,400 | 59.89 | 60.60 | 58.51 | 58.57 | 00:00:00 | | 2004-10-22 | 3,329,400 | 58.58 | 60.30 | 58.21 | 58.85 | 00:00:00 | | 2004-10-25 | 3,534,000 | 58.75 | 60.56 | 58.63 | 59.81 | 00:00:00 | | 2004-10-26 | 5,926,500 | 62.00 | 63.75 | 61.70 | 63.50 | 00:00:00 | | 2004-10-27 | 3,625,200 | 63.10 | 64.43 | 62.36 | 64.16 | 00:00:00 | | 2004-10-28 | 4,988,400 | 64.06 | 64.07 | 62.25 | 63.09 | 00:00:00 | | 2004-10-29 | 3,053,700 | 62.94 | 63.78 | 62.81 | 63.46 | 00:00:00 | | 2004-11-01 | 2,868,600 | 63.50 | 63.64 | 62.84 | 63.15 | 00:00:00 | | 2004-11-02 | 2,964,600 | 63.05 | 64.09 | 62.80 | 63.45 | 00:00:00 | | 2004-11-03 | 8,859,300 | 64.50 | 67.45 | 64.10 | 65.29 | 00:00:00 | | 2004-11-04 | 4,563,900 | 65.00 | 66.49 | 65.00 | 66.39 | 00:00:00 | | 2004-11-05 | 4,047,600 | 66.44 | 66.68 | 64.87 | 65.75 | 00:00:00 | | 2004-11-08 | 2,443,200 | 65.75 | 66.77 | 65.72 | 66.65 | 00:00:00 | | 2004-11-09 | 9,682,200 | 69.26 | 70.70 | 68.80 | 69.15 | 00:00:00 | | 2004-11-10 | 3,118,800 | 69.14 | 69.99 | 68.69 | 69.56 | 00:00:00 | | 2004-11-11 | 2,135,400 | 69.81 | 70.20 | 69.14 | 70.06 | 00:00:00 | | 2004-11-12 | 4,664,100 | 69.91 | 70.03 | 68.00 | 69.93 | 00:00:00 | | 2004-11-15 | 4,749,600 | 69.80 | 71.89 | 69.75 | 70.70 | 00:00:00 | | 2004-11-16 | 2,748,000 | 70.27 | 70.80 | 69.27 | 69.51 | 00:00:00 | | 2004-11-17 | 3,489,600 | 69.51 | 70.22 | 68.81 | 69.18 | 00:00:00 | | 2004-11-18 | 3,605,400 | 69.60 | 69.98 | 68.27 | 68.47 | 00:00:00 | | 2004-11-19 | 3,313,500 | 68.47 | 69.11 | 68.00 | 68.12 | 00:00:00 | | 2004-11-22 | 4,091,700 | 67.88 | 69.40 | 66.91 | 69.12 | 00:00:00 | | 2004-11-23 | 3,813,300 | 69.12 | 70.36 | 69.12 | 70.22 | 00:00:00 | | 2004-11-24 | 1,865,400 | 70.30 | 70.31 | 69.50 | 70.01 | 00:00:00 | | 2004-11-26 | 461,100 | 69.85 | 70.66 | 69.85 | 70.30 | 00:00:00 | | 2004-11-29 | 3,560,400 | 70.14 | 70.68 | 68.31 | 70.07 | 00:00:00 | | 2004-11-30 | 3,360,600 | 69.75 | 70.28 | 69.15 | 70.02 | 00:00:00 | | 2004-12-01 | 14,924,400 | 72.60 | 77.46 | 72.60 | 75.80 | 00:00:00 | | 2004-12-02 | 5,271,900 | 75.90 | 76.20 | 74.26 | 74.87 | 00:00:00 | | 2004-12-03 | 2,383,800 | 74.88 | 75.11 | 74.44 | 74.85 | 00:00:00 | | 2004-12-06 | 3,122,100 | 74.40 | 75.54 | 73.90 | 75.46 | 00:00:00 | | 2004-12-07 | 3,775,200 | 75.46 | 76.00 | 75.03 | 75.25 | 00:00:00 | | 2004-12-08 | 4,185,000 | 75.40 | 77.20 | 75.35 | 77.15 | 00:00:00 | | 2004-12-09 | 6,136,200 | 77.12 | 80.10 | 76.60 | 80.02 | 00:00:00 | | 2004-12-10 | 5,564,700 | 81.46 | 81.46 | 79.55 | 81.00 | 00:00:00 | | 2004-12-13 | 4,450,800 | 81.00 | 81.65 | 80.50 | 80.70 | 00:00:00 | | 2004-12-14 | 2,981,100 | 80.70 | 81.15 | 80.32 | 80.70 | 00:00:00 | | 2004-12-15 | 3,415,200 | 81.00 | 81.80 | 80.65 | 81.31 | 00:00:00 | | 2004-12-16 | 5,543,400 | 81.10 | 81.26 | 78.98 | 79.90 | 00:00:00 | | 2004-12-17 | 3,969,000 | 79.25 | 79.79 | 78.85 | 79.10 | 00:00:00 | | 2004-12-20 | 3,545,700 | 79.50 | 80.40 | 79.50 | 80.00 | 00:00:00 | | 2004-12-21 | 3,533,700 | 79.75 | 80.88 | 79.40 | 80.69 | 00:00:00 | | 2004-12-22 | 3,096,600 | 80.65 | 80.70 | 79.93 | 80.04 | 00:00:00 | | 2004-12-23 | 2,079,300 | 79.94 | 80.22 | 79.52 | 79.99 | 00:00:00 | | 2004-12-27 | 1,741,800 | 80.00 | 80.32 | 79.66 | 80.05 | 00:00:00 | | 2004-12-28 | 3,486,300 | 80.00 | 83.27 | 79.81 | 82.21 | 00:00:00 | | 2004-12-29 | 1,875,900 | 81.70 | 82.10 | 81.42 | 81.65 | 00:00:00 | | 2004-12-30 | 1,664,700 | 81.66 | 81.66 | 80.87 | 81.15 | 00:00:00 | | 2004-12-31 | 1,350,000 | 81.15 | 81.96 | 80.38 | 81.57 | 00:00:00 | | 2005-01-03 | 2,595,600 | 81.55 | 81.95 | 79.90 | 80.00 | 00:00:00 | | 2005-01-04 | 4,178,100 | 79.95 | 79.95 | 78.90 | 79.42 | 00:00:00 | | 2005-01-05 | 3,882,300 | 79.62 | 80.28 | 78.86 | 78.92 | 00:00:00 | | 2005-01-06 | 4,538,700 | 78.77 | 79.06 | 78.11 | 78.96 | 00:00:00 | | 2005-01-07 | 3,200,100 | 78.90 | 79.50 | 78.46 | 78.82 | 00:00:00 | | 2005-01-10 | 3,730,800 | 78.70 | 80.07 | 78.70 | 80.03 | 00:00:00 | | 2005-01-11 | 3,846,900 | 79.93 | 81.35 | 79.45 | 80.99 | 00:00:00 | | 2005-01-12 | 4,672,200 | 81.69 | 82.58 | 81.37 | 82.50 | 00:00:00 | | 2005-01-13 | 3,714,000 | 82.70 | 83.02 | 82.49 | 82.62 | 00:00:00 | | 2005-01-14 | 3,041,700 | 82.62 | 83.43 | 82.46 | 83.33 | 00:00:00 | | 2005-01-18 | 2,911,200 | 82.63 | 83.53 | 82.48 | 82.94 | 00:00:00 | | 2005-01-19 | 2,277,600 | 82.95 | 82.98 | 81.85 | 81.94 | 00:00:00 | | 2005-01-20 | 2,811,900 | 81.84 | 82.03 | 80.22 | 81.07 | 00:00:00 | | 2005-01-21 | 1,585,500 | 80.67 | 81.54 | 80.08 | 80.17 | 00:00:00 | | 2005-01-24 | 2,053,800 | 80.18 | 80.85 | 79.62 | 80.06 | 00:00:00 | | 2005-01-25 | 1,957,200 | 80.07 | 80.81 | 79.59 | 79.81 | 00:00:00 | | 2005-01-26 | 2,028,000 | 79.73 | 80.03 | 79.52 | 79.82 | 00:00:00 | | 2005-01-27 | 2,062,800 | 79.89 | 81.05 | 79.76 | 80.55 | 00:00:00 | | 2005-01-28 | 2,776,800 | 80.50 | 80.63 | 78.60 | 78.60 | 00:00:00 | | 2005-01-31 | 2,280,000 | 79.10 | 80.35 | 79.10 | 80.25 | 00:00:00 | | 2005-02-01 | 3,382,200 | 80.65 | 82.61 | 80.63 | 82.55 | 00:00:00 | | 2005-02-02 | 2,040,900 | 82.55 | 82.69 | 81.81 | 82.10 | 00:00:00 | | 2005-02-03 | 1,887,300 | 81.75 | 82.14 | 81.49 | 81.92 | 00:00:00 | | 2005-02-04 | 3,249,600 | 82.05 | 83.37 | 81.80 | 83.18 | 00:00:00 | | 2005-02-07 | 4,119,900 | 82.68 | 83.38 | 81.50 | 82.94 | 00:00:00 | | 2005-02-08 | 2,849,700 | 82.93 | 83.96 | 82.50 | 83.92 | 00:00:00 | | 2005-02-09 | 9,861,900 | 86.25 | 88.00 | 84.25 | 85.35 | 00:00:00 | | 2005-02-10 | 4,767,900 | 87.30 | 87.74 | 85.83 | 86.97 | 00:00:00 | | 2005-02-11 | 4,859,100 | 87.16 | 89.75 | 86.82 | 89.66 | 00:00:00 | | 2005-02-14 | 5,880,300 | 88.80 | 89.67 | 88.76 | 89.40 | 00:00:00 | | 2005-02-15 | 3,840,900 | 89.05 | 90.43 | 89.01 | 90.15 | 00:00:00 | | 2005-02-16 | 3,741,600 | 89.70 | 90.24 | 89.56 | 89.70 | 00:00:00 | | 2005-02-17 | 4,416,300 | 88.95 | 89.48 | 88.36 | 88.70 | 00:00:00 | | 2005-02-18 | 3,240,600 | 88.73 | 90.69 | 88.70 | 89.97 | 00:00:00 | | 2005-02-22 | 5,035,200 | 89.17 | 89.22 | 87.66 | 88.20 | 00:00:00 | | 2005-02-23 | 2,990,700 | 88.10 | 89.62 | 88.04 | 89.51 | 00:00:00 | | 2005-02-24 | 2,177,100 | 89.26 | 90.04 | 88.80 | 89.70 | 00:00:00 | | 2005-02-25 | 2,850,900 | 89.35 | 91.48 | 89.26 | 91.40 | 00:00:00 | | 2005-02-28 | 2,934,900 | 89.90 | 91.42 | 89.50 | 90.80 | 00:00:00 | | 2005-03-01 | 2,238,900 | 90.35 | 92.41 | 90.35 | 91.78 | 00:00:00 | | 2005-03-02 | 2,436,000 | 90.98 | 92.74 | 90.52 | 91.85 | 00:00:00 | | 2005-03-03 | 3,435,300 | 91.85 | 92.23 | 89.95 | 89.97 | 00:00:00 | | 2005-03-04 | 4,232,100 | 90.37 | 90.92 | 89.95 | 90.17 | 00:00:00 | | 2005-03-07 | 3,903,600 | 90.17 | 90.21 | 89.25 | 89.75 | 00:00:00 | | 2005-03-08 | 2,981,700 | 89.85 | 90.00 | 88.59 | 88.73 | 00:00:00 | | 2005-03-09 | 3,307,200 | 88.50 | 89.17 | 87.09 | 87.55 | 00:00:00 | | 2005-03-10 | 3,095,700 | 87.52 | 88.15 | 87.30 | 87.95 | 00:00:00 | | 2005-03-11 | 2,922,000 | 88.05 | 88.34 | 87.10 | 87.20 | 00:00:00 | | 2005-03-14 | 3,636,000 | 87.35 | 88.20 | 86.49 | 86.55 | 00:00:00 | | 2005-03-15 | 4,321,500 | 86.60 | 88.08 | 86.60 | 86.98 | 00:00:00 | | 2005-03-16 | 2,933,400 | 86.64 | 86.74 | 84.76 | 85.35 | 00:00:00 | | 2005-03-17 | 2,016,000 | 85.65 | 86.48 | 84.58 | 85.90 | 00:00:00 | | 2005-03-18 | 2,493,000 | 85.70 | 86.25 | 85.40 | 86.12 | 00:00:00 | | 2005-03-21 | 2,919,600 | 86.13 | 86.60 | 85.34 | 86.36 | 00:00:00 | | 2005-03-22 | 2,964,300 | 86.11 | 87.34 | 84.59 | 85.00 | 00:00:00 | | 2005-03-23 | 4,040,700 | 86.25 | 86.85 | 85.00 | 86.13 | 00:00:00 | | 2005-03-24 | 1,798,800 | 85.88 | 87.00 | 85.59 | 86.25 | 00:00:00 | | 2005-03-28 | 2,275,200 | 86.25 | 87.45 | 85.85 | 86.89 | 00:00:00 | | 2005-03-29 | 2,310,300 | 87.20 | 87.65 | 85.78 | 86.00 | 00:00:00 | | 2005-03-30 | 3,396,900 | 86.50 | 88.39 | 85.62 | 88.39 | 00:00:00 | | 2005-03-31 | 3,739,800 | 88.47 | 89.70 | 88.13 | 89.30 | 00:00:00 | | 2005-04-01 | 3,709,800 | 89.40 | 90.03 | 88.73 | 88.95 | 00:00:00 | | 2005-04-04 | 3,819,900 | 88.85 | 88.85 | 87.74 | 87.99 | 00:00:00 | | 2005-04-05 | 2,887,500 | 87.87 | 89.43 | 87.81 | 89.15 | 00:00:00 | | 2005-04-06 | 3,039,300 | 89.40 | 91.36 | 89.40 | 90.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
