|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,169,600 | 115.01 | 115.25 | 113.49 | 114.55 | 00:00:00 | | 2005-09-27 | 2,881,800 | 114.99 | 115.70 | 114.03 | 114.90 | 00:00:00 | | 2005-09-28 | 3,012,000 | 115.55 | 116.37 | 114.93 | 116.14 | 00:00:00 | | 2005-09-29 | 2,929,500 | 114.50 | 117.59 | 114.07 | 117.44 | 00:00:00 | | 2005-09-30 | 2,404,200 | 117.50 | 118.24 | 117.20 | 117.86 | 00:00:00 | | 2005-10-03 | 2,847,600 | 116.00 | 118.69 | 116.00 | 118.19 | 00:00:00 | | 2005-10-04 | 3,655,500 | 118.01 | 119.82 | 118.01 | 119.30 | 00:00:00 | | 2005-10-05 | 5,130,300 | 118.40 | 118.86 | 115.80 | 116.05 | 00:00:00 | | 2005-10-06 | 2,806,800 | 116.30 | 116.38 | 114.50 | 115.75 | 00:00:00 | | 2005-10-07 | 2,247,300 | 115.87 | 116.24 | 115.02 | 115.77 | 00:00:00 | | 2005-10-10 | 2,900,100 | 115.52 | 116.30 | 114.80 | 114.80 | 00:00:00 | | 2005-10-11 | 3,814,500 | 115.00 | 115.19 | 112.30 | 112.42 | 00:00:00 | | 2005-10-12 | 7,461,000 | 112.42 | 112.48 | 107.73 | 108.86 | 00:00:00 | | 2005-10-13 | 3,844,200 | 108.86 | 109.85 | 108.86 | 109.60 | 00:00:00 | | 2005-10-14 | 3,438,300 | 110.65 | 111.78 | 110.59 | 111.59 | 00:00:00 | | 2005-10-17 | 2,180,100 | 112.10 | 112.81 | 110.73 | 112.52 | 00:00:00 | | 2005-10-18 | 2,568,000 | 112.99 | 113.77 | 112.03 | 112.30 | 00:00:00 | | 2005-10-19 | 2,363,400 | 111.90 | 114.85 | 111.38 | 114.71 | 00:00:00 | | 2005-10-20 | 2,398,500 | 114.05 | 115.83 | 113.51 | 113.68 | 00:00:00 | | 2005-10-21 | 2,340,300 | 113.96 | 114.74 | 112.75 | 114.35 | 00:00:00 | | 2005-10-24 | 2,301,000 | 115.20 | 115.65 | 114.28 | 115.53 | 00:00:00 | | 2005-10-25 | 4,039,800 | 114.30 | 114.50 | 110.68 | 111.80 | 00:00:00 | | 2005-10-26 | 3,904,500 | 111.70 | 112.39 | 109.92 | 110.11 | 00:00:00 | | 2005-10-27 | 2,688,000 | 110.36 | 112.38 | 110.07 | 110.15 | 00:00:00 | | 2005-10-28 | 4,492,200 | 110.60 | 115.12 | 110.60 | 114.93 | 00:00:00 | | 2005-10-31 | 4,550,100 | 114.80 | 116.62 | 114.43 | 115.87 | 00:00:00 | | 2005-11-01 | 5,193,300 | 115.00 | 118.06 | 114.15 | 117.55 | 00:00:00 | | 2005-11-02 | 21,611,400 | 108.00 | 111.04 | 105.00 | 110.37 | 00:00:00 | | 2005-11-03 | 5,631,600 | 110.64 | 112.57 | 109.44 | 111.85 | 00:00:00 | | 2005-11-04 | 3,253,200 | 111.15 | 112.00 | 110.54 | 111.59 | 00:00:00 | | 2005-11-07 | 3,546,000 | 111.84 | 112.09 | 110.81 | 111.84 | 00:00:00 | | 2005-11-08 | 3,634,500 | 111.01 | 112.61 | 110.16 | 111.68 | 00:00:00 | | 2005-11-09 | 4,523,700 | 111.75 | 111.75 | 108.50 | 109.95 | 00:00:00 | | 2005-11-10 | 2,795,700 | 110.21 | 111.42 | 109.10 | 110.82 | 00:00:00 | | 2005-11-11 | 2,086,200 | 111.02 | 112.15 | 110.73 | 112.11 | 00:00:00 | | 2005-11-14 | 2,347,200 | 112.11 | 113.18 | 112.07 | 112.75 | 00:00:00 | | 2005-11-15 | 3,686,400 | 112.97 | 115.00 | 112.97 | 114.48 | 00:00:00 | | 2005-11-16 | 2,517,600 | 114.48 | 114.72 | 112.61 | 114.00 | 00:00:00 | | 2005-11-17 | 1,765,500 | 114.20 | 114.50 | 113.60 | 114.31 | 00:00:00 | | 2005-11-18 | 3,441,300 | 114.31 | 115.31 | 112.90 | 113.90 | 00:00:00 | | 2005-11-21 | 2,615,400 | 114.65 | 114.65 | 112.93 | 113.91 | 00:00:00 | | 2005-11-22 | 4,617,900 | 112.95 | 113.18 | 111.87 | 112.11 | 00:00:00 | | 2005-11-23 | 2,697,900 | 112.36 | 114.39 | 112.36 | 113.75 | 00:00:00 | | 2005-11-25 | 575,700 | 114.08 | 114.53 | 113.87 | 114.03 | 00:00:00 | | 2005-11-28 | 2,082,900 | 114.40 | 114.70 | 112.62 | 112.62 | 00:00:00 | | 2005-11-29 | 2,327,100 | 113.13 | 115.83 | 113.12 | 115.31 | 00:00:00 | | 2005-11-30 | 4,279,200 | 115.00 | 116.23 | 112.52 | 112.52 | 00:00:00 | | 2005-12-01 | 2,856,300 | 113.40 | 115.38 | 113.32 | 115.38 | 00:00:00 | | 2005-12-02 | 3,087,000 | 115.00 | 115.96 | 114.75 | 115.29 | 00:00:00 | | 2005-12-05 | 2,626,800 | 114.79 | 115.49 | 114.53 | 115.00 | 00:00:00 | | 2005-12-06 | 4,693,800 | 115.15 | 115.50 | 112.84 | 113.07 | 00:00:00 | | 2005-12-07 | 3,350,700 | 112.60 | 114.19 | 112.11 | 113.00 | 00:00:00 | | 2005-12-08 | 3,053,100 | 113.35 | 113.86 | 111.93 | 112.39 | 00:00:00 | | 2005-12-09 | 2,625,900 | 112.64 | 113.21 | 112.02 | 112.40 | 00:00:00 | | 2005-12-12 | 2,419,500 | 112.75 | 113.25 | 111.21 | 112.30 | 00:00:00 | | 2005-12-13 | 4,347,600 | 112.60 | 112.67 | 110.60 | 111.21 | 00:00:00 | | 2005-12-14 | 3,053,400 | 111.21 | 113.44 | 110.96 | 113.04 | 00:00:00 | | 2005-12-15 | 2,190,300 | 112.90 | 113.45 | 112.13 | 112.92 | 00:00:00 | | 2005-12-16 | 3,864,300 | 113.10 | 113.25 | 111.13 | 111.35 | 00:00:00 | | 2005-12-19 | 4,062,600 | 111.45 | 111.45 | 108.10 | 109.57 | 00:00:00 | | 2005-12-20 | 3,593,700 | 109.57 | 112.26 | 109.57 | 111.89 | 00:00:00 | | 2005-12-21 | 2,805,900 | 112.09 | 113.66 | 111.94 | 113.38 | 00:00:00 | | 2005-12-22 | 2,296,800 | 113.50 | 114.17 | 112.48 | 113.25 | 00:00:00 | | 2005-12-23 | 1,686,000 | 113.40 | 113.57 | 111.97 | 113.05 | 00:00:00 | | 2005-12-27 | 1,917,900 | 112.85 | 113.64 | 112.14 | 112.61 | 00:00:00 | | 2005-12-28 | 1,248,900 | 112.99 | 113.62 | 112.59 | 113.02 | 00:00:00 | | 2005-12-29 | 1,558,800 | 112.54 | 114.24 | 112.49 | 113.51 | 00:00:00 | | 2005-12-30 | 1,293,900 | 112.55 | 113.12 | 111.22 | 111.70 | 00:00:00 | | 2006-01-03 | 3,254,700 | 111.89 | 112.37 | 109.58 | 112.30 | 00:00:00 | | 2006-01-04 | 3,629,400 | 112.80 | 114.99 | 112.75 | 114.83 | 00:00:00 | | 2006-01-05 | 3,278,100 | 115.00 | 117.14 | 114.95 | 116.54 | 00:00:00 | | 2006-01-06 | 2,714,100 | 117.10 | 117.38 | 116.19 | 116.99 | 00:00:00 | | 2006-01-09 | 2,896,200 | 116.98 | 117.11 | 115.11 | 115.41 | 00:00:00 | | 2006-01-10 | 1,837,500 | 115.25 | 116.02 | 115.03 | 115.39 | 00:00:00 | | 2006-01-11 | 2,508,300 | 115.65 | 116.21 | 114.70 | 115.27 | 00:00:00 | | 2006-01-12 | 2,444,700 | 114.70 | 115.79 | 114.50 | 115.17 | 00:00:00 | | 2006-01-13 | 3,171,000 | 113.00 | 114.71 | 113.00 | 114.39 | 00:00:00 | | 2006-01-17 | 2,153,100 | 114.14 | 114.68 | 113.54 | 114.56 | 00:00:00 | | 2006-01-18 | 3,408,600 | 114.60 | 116.85 | 114.60 | 114.84 | 00:00:00 | | 2006-01-19 | 2,703,000 | 115.25 | 115.37 | 113.00 | 114.56 | 00:00:00 | | 2006-01-20 | 3,358,500 | 114.00 | 114.01 | 111.94 | 112.02 | 00:00:00 | | 2006-01-23 | 2,441,400 | 112.42 | 112.85 | 110.46 | 110.46 | 00:00:00 | | 2006-01-24 | 2,774,400 | 111.46 | 112.06 | 110.57 | 111.16 | 00:00:00 | | 2006-01-25 | 1,712,100 | 111.96 | 112.58 | 111.06 | 111.75 | 00:00:00 | | 2006-01-26 | 1,947,600 | 112.50 | 113.68 | 112.48 | 112.95 | 00:00:00 | | 2006-01-27 | 5,614,200 | 116.25 | 118.39 | 116.10 | 118.05 | 00:00:00 | | 2006-01-30 | 2,973,600 | 118.05 | 119.39 | 117.29 | 119.25 | 00:00:00 | | 2006-01-31 | 4,885,800 | 118.75 | 121.80 | 118.46 | 121.60 | 00:00:00 | | 2006-02-01 | 4,865,400 | 121.15 | 122.90 | 120.85 | 122.57 | 00:00:00 | | 2006-02-02 | 3,815,100 | 120.00 | 122.05 | 119.62 | 121.68 | 00:00:00 | | 2006-02-03 | 2,702,700 | 121.00 | 122.51 | 120.45 | 121.31 | 00:00:00 | | 2006-02-06 | 2,870,700 | 120.75 | 120.77 | 118.74 | 119.27 | 00:00:00 | | 2006-02-07 | 3,603,300 | 119.40 | 121.47 | 119.37 | 119.73 | 00:00:00 | | 2006-02-08 | 4,534,200 | 118.70 | 121.20 | 117.00 | 121.05 | 00:00:00 | | 2006-02-09 | 4,012,800 | 121.40 | 123.15 | 121.26 | 122.55 | 00:00:00 | | 2006-02-10 | 2,173,500 | 122.75 | 124.08 | 122.11 | 123.63 | 00:00:00 | | 2006-02-13 | 3,608,400 | 121.25 | 121.60 | 118.82 | 119.69 | 00:00:00 | | 2006-02-14 | 3,233,100 | 119.85 | 122.49 | 119.55 | 121.69 | 00:00:00 | | 2006-02-15 | 1,877,700 | 121.54 | 122.74 | 121.43 | 122.52 | 00:00:00 | | 2006-02-16 | 1,856,700 | 120.55 | 121.57 | 120.10 | 121.57 | 00:00:00 | | 2006-02-17 | 2,082,300 | 121.58 | 122.25 | 120.77 | 122.21 | 00:00:00 | | 2006-02-21 | 1,984,500 | 122.50 | 122.96 | 120.52 | 120.59 | 00:00:00 | | 2006-02-22 | 2,221,200 | 121.05 | 122.57 | 120.83 | 122.42 | 00:00:00 | | 2006-02-23 | 2,347,200 | 122.08 | 124.09 | 121.66 | 123.96 | 00:00:00 | | 2006-02-24 | 1,986,000 | 123.72 | 125.00 | 123.50 | 124.57 | 00:00:00 | | 2006-02-27 | 3,324,300 | 121.75 | 124.84 | 121.75 | 123.68 | 00:00:00 | | 2006-02-28 | 3,467,400 | 122.68 | 123.82 | 122.54 | 122.75 | 00:00:00 | | 2006-03-01 | 1,464,000 | 122.55 | 123.09 | 122.06 | 122.85 | 00:00:00 | | 2006-03-02 | 1,708,500 | 122.61 | 123.41 | 122.46 | 123.31 | 00:00:00 | | 2006-03-03 | 2,189,400 | 122.73 | 124.53 | 122.73 | 123.52 | 00:00:00 | | 2006-03-06 | 1,796,400 | 123.35 | 123.73 | 121.93 | 122.02 | 00:00:00 | | 2006-03-07 | 2,020,800 | 122.00 | 123.96 | 122.00 | 123.50 | 00:00:00 | | 2006-03-08 | 3,216,600 | 123.50 | 126.21 | 123.40 | 125.60 | 00:00:00 | | 2006-03-09 | 2,481,300 | 124.90 | 126.10 | 124.55 | 125.60 | 00:00:00 | | 2006-03-10 | 4,535,100 | 126.45 | 129.08 | 126.40 | 127.51 | 00:00:00 | | 2006-03-13 | 2,400,000 | 127.25 | 127.77 | 125.76 | 126.43 | 00:00:00 | | 2006-03-14 | 2,003,700 | 126.43 | 127.60 | 126.30 | 127.26 | 00:00:00 | | 2006-03-15 | 4,078,200 | 127.80 | 130.98 | 127.67 | 130.98 | 00:00:00 | | 2006-03-16 | 3,627,600 | 130.98 | 133.34 | 130.94 | 132.25 | 00:00:00 | | 2006-03-17 | 4,010,400 | 132.84 | 133.03 | 131.68 | 132.53 | 00:00:00 | | 2006-03-20 | 1,923,600 | 132.50 | 133.28 | 131.66 | 132.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
