|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,039,300 | 89.40 | 91.36 | 89.40 | 90.92 | 00:00:00 | | 2005-04-07 | 1,737,900 | 90.75 | 91.47 | 90.20 | 91.20 | 00:00:00 | | 2005-04-08 | 1,936,200 | 91.21 | 91.89 | 90.30 | 90.34 | 00:00:00 | | 2005-04-11 | 1,962,900 | 90.34 | 90.85 | 89.91 | 90.33 | 00:00:00 | | 2005-04-12 | 5,028,600 | 90.63 | 92.85 | 90.54 | 92.51 | 00:00:00 | | 2005-04-13 | 2,548,500 | 92.51 | 92.72 | 91.20 | 91.59 | 00:00:00 | | 2005-04-14 | 4,028,100 | 91.60 | 91.60 | 88.74 | 89.64 | 00:00:00 | | 2005-04-15 | 4,022,700 | 89.64 | 91.56 | 89.12 | 90.03 | 00:00:00 | | 2005-04-18 | 6,077,100 | 89.10 | 90.25 | 85.64 | 86.97 | 00:00:00 | | 2005-04-19 | 2,522,700 | 87.22 | 88.74 | 87.00 | 88.60 | 00:00:00 | | 2005-04-20 | 2,819,700 | 88.60 | 88.81 | 87.15 | 87.88 | 00:00:00 | | 2005-04-21 | 2,097,900 | 88.40 | 89.16 | 87.45 | 89.10 | 00:00:00 | | 2005-04-22 | 1,802,700 | 88.76 | 89.35 | 87.77 | 88.00 | 00:00:00 | | 2005-04-25 | 1,857,900 | 88.24 | 89.52 | 88.19 | 89.08 | 00:00:00 | | 2005-04-26 | 1,727,400 | 89.10 | 89.31 | 87.50 | 87.50 | 00:00:00 | | 2005-04-27 | 3,533,400 | 87.52 | 90.77 | 87.13 | 90.54 | 00:00:00 | | 2005-04-28 | 1,992,600 | 90.64 | 90.82 | 88.89 | 88.93 | 00:00:00 | | 2005-04-29 | 3,894,300 | 89.37 | 92.35 | 89.11 | 91.98 | 00:00:00 | | 2005-05-02 | 2,961,600 | 92.00 | 93.48 | 91.40 | 92.19 | 00:00:00 | | 2005-05-03 | 4,533,600 | 92.09 | 94.60 | 91.93 | 94.45 | 00:00:00 | | 2005-05-04 | 7,896,000 | 96.42 | 99.00 | 95.33 | 96.77 | 00:00:00 | | 2005-05-05 | 3,090,300 | 96.17 | 97.50 | 95.63 | 96.40 | 00:00:00 | | 2005-05-06 | 2,507,400 | 96.64 | 97.86 | 96.50 | 97.47 | 00:00:00 | | 2005-05-09 | 3,158,400 | 96.47 | 98.65 | 96.00 | 98.34 | 00:00:00 | | 2005-05-10 | 2,459,100 | 97.64 | 98.60 | 97.03 | 97.26 | 00:00:00 | | 2005-05-11 | 3,316,500 | 96.81 | 97.62 | 96.18 | 96.92 | 00:00:00 | | 2005-05-12 | 2,786,400 | 97.16 | 97.31 | 96.44 | 96.62 | 00:00:00 | | 2005-05-13 | 3,029,100 | 96.72 | 96.72 | 93.09 | 94.74 | 00:00:00 | | 2005-05-16 | 3,447,300 | 94.60 | 95.54 | 94.60 | 95.38 | 00:00:00 | | 2005-05-17 | 3,137,100 | 95.08 | 96.96 | 94.43 | 96.58 | 00:00:00 | | 2005-05-18 | 3,658,200 | 97.33 | 98.07 | 95.89 | 96.51 | 00:00:00 | | 2005-05-19 | 2,902,500 | 96.35 | 96.96 | 95.93 | 96.60 | 00:00:00 | | 2005-05-20 | 2,671,200 | 96.60 | 97.48 | 96.50 | 97.40 | 00:00:00 | | 2005-05-23 | 3,511,200 | 97.50 | 97.52 | 96.21 | 96.93 | 00:00:00 | | 2005-05-24 | 2,985,300 | 96.48 | 97.15 | 96.45 | 97.00 | 00:00:00 | | 2005-05-25 | 2,269,500 | 96.95 | 97.55 | 96.39 | 97.02 | 00:00:00 | | 2005-05-26 | 2,314,800 | 97.28 | 98.96 | 97.23 | 98.73 | 00:00:00 | | 2005-05-27 | 2,002,500 | 98.53 | 99.10 | 98.13 | 98.89 | 00:00:00 | | 2005-05-31 | 4,208,400 | 98.88 | 98.94 | 97.25 | 97.25 | 00:00:00 | | 2005-06-01 | 3,228,600 | 97.30 | 98.81 | 96.90 | 98.38 | 00:00:00 | | 2005-06-02 | 2,972,100 | 98.00 | 98.35 | 97.04 | 97.50 | 00:00:00 | | 2005-06-03 | 2,722,500 | 96.95 | 98.97 | 96.91 | 98.58 | 00:00:00 | | 2005-06-06 | 4,548,900 | 98.32 | 100.57 | 97.79 | 100.20 | 00:00:00 | | 2005-06-07 | 3,570,600 | 100.00 | 101.23 | 99.76 | 100.71 | 00:00:00 | | 2005-06-08 | 2,440,500 | 100.71 | 100.98 | 100.09 | 100.55 | 00:00:00 | | 2005-06-09 | 3,896,400 | 100.39 | 103.02 | 100.39 | 103.02 | 00:00:00 | | 2005-06-10 | 4,478,700 | 102.84 | 103.80 | 102.65 | 103.18 | 00:00:00 | | 2005-06-13 | 3,594,000 | 102.80 | 103.31 | 102.51 | 103.31 | 00:00:00 | | 2005-06-14 | 5,998,500 | 103.28 | 105.36 | 103.27 | 105.10 | 00:00:00 | | 2005-06-15 | 3,090,300 | 105.15 | 105.95 | 104.56 | 105.86 | 00:00:00 | | 2005-06-16 | 2,848,500 | 105.50 | 106.55 | 105.36 | 106.25 | 00:00:00 | | 2005-06-17 | 3,439,500 | 106.95 | 107.34 | 106.50 | 106.73 | 00:00:00 | | 2005-06-20 | 2,720,400 | 106.15 | 107.00 | 105.08 | 106.44 | 00:00:00 | | 2005-06-21 | 2,128,200 | 106.49 | 107.29 | 106.25 | 106.66 | 00:00:00 | | 2005-06-22 | 2,405,100 | 107.50 | 107.79 | 106.36 | 106.96 | 00:00:00 | | 2005-06-23 | 2,425,200 | 106.84 | 107.46 | 106.45 | 107.00 | 00:00:00 | | 2005-06-24 | 2,477,100 | 106.60 | 107.33 | 106.12 | 106.84 | 00:00:00 | | 2005-06-27 | 2,933,100 | 106.72 | 106.72 | 105.48 | 105.77 | 00:00:00 | | 2005-06-28 | 3,046,800 | 106.02 | 108.06 | 105.67 | 107.65 | 00:00:00 | | 2005-06-29 | 1,913,700 | 107.90 | 108.85 | 107.43 | 108.00 | 00:00:00 | | 2005-06-30 | 2,415,900 | 108.60 | 109.45 | 107.03 | 107.03 | 00:00:00 | | 2005-07-01 | 2,084,400 | 106.98 | 107.24 | 106.04 | 106.78 | 00:00:00 | | 2005-07-05 | 2,213,400 | 106.88 | 108.54 | 106.43 | 108.20 | 00:00:00 | | 2005-07-06 | 3,707,100 | 108.05 | 110.50 | 107.66 | 108.31 | 00:00:00 | | 2005-07-07 | 2,393,100 | 107.11 | 109.05 | 107.00 | 108.63 | 00:00:00 | | 2005-07-08 | 2,102,400 | 108.35 | 109.74 | 108.13 | 109.12 | 00:00:00 | | 2005-07-11 | 3,183,300 | 109.95 | 110.62 | 109.61 | 110.24 | 00:00:00 | | 2005-07-12 | 2,686,800 | 110.14 | 110.87 | 109.60 | 110.50 | 00:00:00 | | 2005-07-13 | 3,439,200 | 110.60 | 110.93 | 108.76 | 109.02 | 00:00:00 | | 2005-07-14 | 2,840,400 | 109.27 | 109.91 | 108.25 | 108.74 | 00:00:00 | | 2005-07-15 | 2,986,800 | 108.90 | 110.49 | 108.90 | 109.95 | 00:00:00 | | 2005-07-18 | 2,106,000 | 109.80 | 110.82 | 109.50 | 110.29 | 00:00:00 | | 2005-07-19 | 2,966,700 | 110.54 | 110.70 | 108.47 | 109.04 | 00:00:00 | | 2005-07-20 | 2,033,100 | 108.84 | 109.75 | 108.05 | 108.20 | 00:00:00 | | 2005-07-21 | 6,872,700 | 105.50 | 105.87 | 102.90 | 103.75 | 00:00:00 | | 2005-07-22 | 3,441,900 | 103.73 | 104.33 | 102.99 | 103.91 | 00:00:00 | | 2005-07-25 | 2,486,700 | 104.17 | 104.87 | 103.90 | 104.03 | 00:00:00 | | 2005-07-26 | 2,352,600 | 104.03 | 104.76 | 103.44 | 103.79 | 00:00:00 | | 2005-07-27 | 2,872,200 | 103.73 | 104.25 | 102.82 | 103.50 | 00:00:00 | | 2005-07-28 | 4,067,400 | 104.00 | 108.16 | 104.00 | 106.72 | 00:00:00 | | 2005-07-29 | 1,772,700 | 106.57 | 107.48 | 106.12 | 106.75 | 00:00:00 | | 2005-08-01 | 2,137,800 | 107.45 | 108.50 | 107.04 | 107.64 | 00:00:00 | | 2005-08-02 | 3,932,700 | 108.33 | 109.18 | 107.83 | 108.40 | 00:00:00 | | 2005-08-03 | 10,286,700 | 113.00 | 117.44 | 111.75 | 115.57 | 00:00:00 | | 2005-08-04 | 6,067,500 | 113.50 | 114.30 | 112.75 | 113.37 | 00:00:00 | | 2005-08-05 | 2,737,800 | 112.46 | 112.86 | 110.97 | 111.26 | 00:00:00 | | 2005-08-08 | 2,313,000 | 111.00 | 111.80 | 109.20 | 109.45 | 00:00:00 | | 2005-08-09 | 2,884,800 | 109.70 | 110.22 | 109.13 | 109.80 | 00:00:00 | | 2005-08-10 | 4,162,200 | 110.30 | 112.97 | 110.13 | 112.51 | 00:00:00 | | 2005-08-11 | 2,669,400 | 111.71 | 113.84 | 111.68 | 113.71 | 00:00:00 | | 2005-08-12 | 3,339,300 | 112.50 | 115.27 | 112.02 | 113.42 | 00:00:00 | | 2005-08-15 | 2,292,600 | 113.05 | 114.75 | 112.99 | 113.66 | 00:00:00 | | 2005-08-16 | 1,936,200 | 113.30 | 113.73 | 112.14 | 112.63 | 00:00:00 | | 2005-08-17 | 1,658,400 | 112.40 | 113.33 | 112.15 | 112.55 | 00:00:00 | | 2005-08-18 | 1,435,800 | 112.00 | 112.80 | 111.62 | 112.19 | 00:00:00 | | 2005-08-19 | 1,576,200 | 112.19 | 113.50 | 112.01 | 112.89 | 00:00:00 | | 2005-08-22 | 2,413,500 | 112.90 | 113.84 | 112.76 | 113.14 | 00:00:00 | | 2005-08-23 | 2,126,700 | 113.39 | 113.75 | 112.80 | 113.10 | 00:00:00 | | 2005-08-24 | 1,975,200 | 112.75 | 113.64 | 112.48 | 112.86 | 00:00:00 | | 2005-08-25 | 1,428,000 | 112.87 | 113.45 | 112.56 | 113.14 | 00:00:00 | | 2005-08-26 | 2,923,200 | 113.05 | 113.71 | 112.65 | 112.80 | 00:00:00 | | 2005-08-29 | 2,272,500 | 112.40 | 114.25 | 112.11 | 113.27 | 00:00:00 | | 2005-08-30 | 2,647,200 | 113.30 | 114.75 | 113.05 | 114.57 | 00:00:00 | | 2005-08-31 | 2,550,300 | 114.00 | 115.62 | 113.74 | 115.32 | 00:00:00 | | 2005-09-01 | 3,716,400 | 115.32 | 116.12 | 114.83 | 115.44 | 00:00:00 | | 2005-09-02 | 2,168,400 | 115.24 | 116.10 | 114.53 | 115.60 | 00:00:00 | | 2005-09-06 | 2,880,000 | 115.55 | 116.26 | 114.85 | 116.10 | 00:00:00 | | 2005-09-07 | 3,962,700 | 115.65 | 116.25 | 114.77 | 115.71 | 00:00:00 | | 2005-09-08 | 3,795,600 | 113.00 | 115.24 | 112.99 | 114.49 | 00:00:00 | | 2005-09-09 | 3,030,000 | 114.99 | 115.93 | 114.92 | 115.19 | 00:00:00 | | 2005-09-12 | 2,844,600 | 115.53 | 115.62 | 114.11 | 114.70 | 00:00:00 | | 2005-09-13 | 4,005,900 | 114.80 | 114.93 | 112.79 | 113.30 | 00:00:00 | | 2005-09-14 | 3,317,700 | 113.70 | 115.03 | 113.55 | 114.61 | 00:00:00 | | 2005-09-15 | 3,223,200 | 114.60 | 115.25 | 113.81 | 113.92 | 00:00:00 | | 2005-09-16 | 2,376,300 | 113.97 | 115.53 | 113.89 | 115.10 | 00:00:00 | | 2005-09-19 | 1,994,100 | 114.85 | 114.97 | 113.87 | 114.54 | 00:00:00 | | 2005-09-20 | 2,737,800 | 114.62 | 114.75 | 112.46 | 112.65 | 00:00:00 | | 2005-09-21 | 2,929,800 | 112.40 | 112.70 | 111.66 | 111.95 | 00:00:00 | | 2005-09-22 | 4,280,700 | 111.80 | 112.93 | 111.55 | 112.93 | 00:00:00 | | 2005-09-23 | 4,272,300 | 112.50 | 115.94 | 112.50 | 114.49 | 00:00:00 | | 2005-09-26 | 2,169,600 | 115.01 | 115.25 | 113.49 | 114.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
