|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,026,200 | 111.62 | 113.30 | 111.57 | 112.52 | 00:00:00 | | 2006-09-11 | 3,085,800 | 111.80 | 114.75 | 111.69 | 114.59 | 00:00:00 | | 2006-09-12 | 4,259,700 | 114.25 | 117.64 | 114.19 | 117.64 | 00:00:00 | | 2006-09-13 | 3,117,300 | 117.40 | 117.71 | 115.62 | 116.96 | 00:00:00 | | 2006-09-14 | 2,271,000 | 116.46 | 117.14 | 115.17 | 115.82 | 00:00:00 | | 2006-09-15 | 4,599,300 | 116.70 | 117.19 | 115.06 | 115.26 | 00:00:00 | | 2006-09-18 | 3,003,300 | 116.20 | 116.89 | 115.05 | 115.06 | 00:00:00 | | 2006-09-19 | 2,966,100 | 115.41 | 117.75 | 115.24 | 117.51 | 00:00:00 | | 2006-09-20 | 3,602,100 | 117.26 | 119.26 | 117.26 | 118.83 | 00:00:00 | | 2006-09-21 | 3,438,900 | 118.58 | 119.51 | 117.65 | 117.94 | 00:00:00 | | 2006-09-22 | 3,090,600 | 118.28 | 118.85 | 116.90 | 117.11 | 00:00:00 | | 2006-09-25 | 3,022,500 | 117.50 | 119.47 | 116.82 | 118.83 | 00:00:00 | | 2006-09-26 | 3,188,700 | 117.93 | 118.82 | 116.97 | 117.55 | 00:00:00 | | 2006-09-27 | 4,460,400 | 117.30 | 118.00 | 116.09 | 116.61 | 00:00:00 | | 2006-09-28 | 3,253,500 | 116.61 | 116.97 | 116.05 | 116.61 | 00:00:00 | | 2006-09-29 | 3,376,500 | 116.37 | 117.05 | 116.05 | 116.32 | 00:00:00 | | 2006-10-02 | 1,996,200 | 116.33 | 116.87 | 115.34 | 116.44 | 00:00:00 | | 2006-10-03 | 2,777,400 | 110.72 | 116.59 | 110.72 | 115.14 | 00:00:00 | | 2006-10-04 | 2,894,100 | 114.75 | 115.81 | 114.21 | 115.40 | 00:00:00 | | 2006-10-05 | 3,914,700 | 115.60 | 119.55 | 115.60 | 118.76 | 00:00:00 | | 2006-10-06 | 3,107,400 | 118.51 | 119.58 | 117.29 | 117.73 | 00:00:00 | | 2006-10-09 | 2,394,600 | 117.73 | 119.70 | 116.89 | 118.81 | 00:00:00 | | 2006-10-10 | 3,163,500 | 118.82 | 119.05 | 117.32 | 117.83 | 00:00:00 | | 2006-10-11 | 2,989,200 | 117.30 | 118.89 | 117.05 | 118.00 | 00:00:00 | | 2006-10-12 | 3,306,000 | 118.65 | 120.07 | 118.02 | 118.99 | 00:00:00 | | 2006-10-13 | 2,953,500 | 118.49 | 119.45 | 116.81 | 117.86 | 00:00:00 | | 2006-10-16 | 1,587,000 | 117.51 | 118.56 | 116.71 | 117.23 | 00:00:00 | | 2006-10-17 | 2,205,000 | 117.23 | 117.69 | 115.93 | 116.27 | 00:00:00 | | 2006-10-18 | 2,980,200 | 117.16 | 118.85 | 116.28 | 118.55 | 00:00:00 | | 2006-10-19 | 2,256,900 | 119.10 | 119.80 | 118.10 | 119.33 | 00:00:00 | | 2006-10-20 | 2,137,500 | 119.68 | 120.18 | 119.37 | 119.90 | 00:00:00 | | 2006-10-23 | 1,951,800 | 119.71 | 121.18 | 119.05 | 119.87 | 00:00:00 | | 2006-10-24 | 2,844,600 | 119.25 | 119.61 | 116.75 | 117.67 | 00:00:00 | | 2006-10-25 | 2,758,800 | 117.47 | 117.53 | 115.14 | 116.27 | 00:00:00 | | 2006-10-26 | 3,104,400 | 119.00 | 119.75 | 117.78 | 118.54 | 00:00:00 | | 2006-10-27 | 2,137,500 | 118.30 | 119.50 | 117.43 | 118.20 | 00:00:00 | | 2006-10-30 | 3,745,500 | 117.96 | 119.08 | 116.88 | 117.27 | 00:00:00 | | 2006-10-31 | 2,953,200 | 117.97 | 118.29 | 116.12 | 116.98 | 00:00:00 | | 2006-11-01 | 10,056,900 | 124.99 | 125.84 | 115.81 | 118.97 | 00:00:00 | | 2006-11-02 | 4,383,300 | 117.97 | 122.26 | 117.90 | 121.65 | 00:00:00 | | 2006-11-03 | 2,244,000 | 121.70 | 121.70 | 119.79 | 120.68 | 00:00:00 | | 2006-11-06 | 2,697,000 | 120.69 | 123.09 | 120.02 | 122.66 | 00:00:00 | | 2006-11-07 | 2,703,600 | 122.24 | 123.15 | 121.40 | 122.26 | 00:00:00 | | 2006-11-08 | 4,947,000 | 120.70 | 120.93 | 118.20 | 119.42 | 00:00:00 | | 2006-11-09 | 3,739,500 | 119.42 | 120.35 | 117.24 | 117.69 | 00:00:00 | | 2006-11-10 | 2,674,500 | 118.29 | 119.45 | 118.20 | 119.15 | 00:00:00 | | 2006-11-13 | 1,833,900 | 118.85 | 120.65 | 118.84 | 120.00 | 00:00:00 | | 2006-11-14 | 3,093,900 | 120.67 | 121.74 | 120.33 | 121.47 | 00:00:00 | | 2006-11-15 | 4,940,100 | 120.75 | 122.00 | 120.14 | 121.10 | 00:00:00 | | 2006-11-16 | 2,514,900 | 121.81 | 122.47 | 120.88 | 120.91 | 00:00:00 | | 2006-11-17 | 1,857,900 | 120.55 | 121.62 | 120.08 | 121.49 | 00:00:00 | | 2006-11-20 | 2,954,100 | 120.80 | 123.67 | 120.80 | 123.09 | 00:00:00 | | 2006-11-21 | 3,397,500 | 123.85 | 125.51 | 123.48 | 124.08 | 00:00:00 | | 2006-11-22 | 1,309,500 | 123.83 | 125.10 | 123.83 | 124.80 | 00:00:00 | | 2006-11-24 | 628,200 | 124.20 | 125.25 | 123.79 | 124.69 | 00:00:00 | | 2006-11-27 | 2,197,500 | 124.15 | 125.14 | 122.61 | 122.61 | 00:00:00 | | 2006-11-28 | 2,848,500 | 121.92 | 124.33 | 121.80 | 122.48 | 00:00:00 | | 2006-11-29 | 3,843,900 | 122.73 | 124.58 | 122.48 | 122.97 | 00:00:00 | | 2006-11-30 | 4,013,400 | 123.30 | 126.33 | 123.30 | 126.05 | 00:00:00 | | 2006-12-01 | 2,048,100 | 126.05 | 126.85 | 124.12 | 125.39 | 00:00:00 | | 2006-12-04 | 2,640,600 | 126.00 | 127.99 | 125.93 | 127.22 | 00:00:00 | | 2006-12-05 | 1,545,900 | 127.15 | 127.80 | 126.48 | 127.22 | 00:00:00 | | 2006-12-06 | 1,873,800 | 127.00 | 128.66 | 126.53 | 127.82 | 00:00:00 | | 2006-12-07 | 1,369,500 | 128.45 | 128.88 | 127.42 | 127.92 | 00:00:00 | | 2006-12-08 | 1,302,600 | 128.36 | 128.62 | 127.02 | 128.01 | 00:00:00 | | 2006-12-11 | 1,261,800 | 128.45 | 129.06 | 127.91 | 128.77 | 00:00:00 | | 2006-12-12 | 1,814,700 | 129.09 | 129.87 | 128.26 | 129.27 | 00:00:00 | | 2006-12-13 | 2,375,100 | 129.45 | 129.65 | 127.46 | 128.38 | 00:00:00 | | 2006-12-14 | 2,378,700 | 129.38 | 130.08 | 127.04 | 129.66 | 00:00:00 | | 2006-12-15 | 2,361,300 | 129.91 | 130.56 | 129.25 | 129.65 | 00:00:00 | | 2006-12-18 | 1,457,700 | 129.30 | 130.60 | 128.50 | 129.76 | 00:00:00 | | 2006-12-19 | 2,620,800 | 128.56 | 132.19 | 128.52 | 131.58 | 00:00:00 | | 2006-12-20 | 1,809,900 | 131.30 | 132.39 | 131.20 | 131.90 | 00:00:00 | | 2006-12-21 | 1,756,800 | 131.91 | 132.49 | 131.01 | 131.94 | 00:00:00 | | 2006-12-22 | 1,526,700 | 131.85 | 131.85 | 129.87 | 130.35 | 00:00:00 | | 2006-12-26 | 1,329,300 | 130.50 | 131.55 | 130.20 | 130.80 | 00:00:00 | | 2006-12-27 | 1,222,800 | 131.05 | 132.01 | 131.01 | 131.81 | 00:00:00 | | 2006-12-28 | 938,100 | 131.96 | 132.59 | 131.36 | 132.11 | 00:00:00 | | 2006-12-29 | 1,128,300 | 131.86 | 132.65 | 131.57 | 131.57 | 00:00:00 | | 2007-01-03 | 2,210,400 | 132.83 | 132.99 | 130.57 | 131.79 | 00:00:00 | | 2007-01-04 | 3,039,600 | 131.78 | 131.78 | 128.80 | 129.30 | 00:00:00 | | 2007-01-05 | 2,873,100 | 128.70 | 128.92 | 127.20 | 128.39 | 00:00:00 | | 2007-01-08 | 2,681,700 | 128.14 | 129.00 | 127.12 | 128.64 | 00:00:00 | | 2007-01-09 | 1,892,400 | 127.04 | 129.60 | 127.04 | 127.95 | 00:00:00 | | 2007-01-10 | 1,373,400 | 127.40 | 129.09 | 127.00 | 128.73 | 00:00:00 | | 2007-01-11 | 2,303,700 | 128.73 | 130.66 | 128.25 | 130.58 | 00:00:00 | | 2007-01-12 | 1,387,800 | 130.40 | 131.23 | 130.07 | 130.77 | 00:00:00 | | 2007-01-16 | 1,543,500 | 130.30 | 131.28 | 130.01 | 130.76 | 00:00:00 | | 2007-01-17 | 2,141,700 | 130.80 | 131.75 | 130.21 | 131.53 | 00:00:00 | | 2007-01-18 | 2,912,100 | 129.10 | 130.66 | 128.47 | 129.45 | 00:00:00 | | 2007-01-19 | 2,000,400 | 130.10 | 130.47 | 129.20 | 129.94 | 00:00:00 | | 2007-01-22 | 2,011,800 | 129.94 | 130.75 | 128.75 | 129.05 | 00:00:00 | | 2007-01-23 | 1,729,500 | 129.05 | 130.83 | 128.39 | 130.63 | 00:00:00 | | 2007-01-24 | 5,043,900 | 129.50 | 129.63 | 127.27 | 129.55 | 00:00:00 | | 2007-01-25 | 1,925,100 | 129.54 | 131.00 | 129.45 | 129.85 | 00:00:00 | | 2007-01-26 | 2,209,500 | 129.99 | 130.26 | 129.37 | 129.95 | 00:00:00 | | 2007-01-29 | 2,591,400 | 130.70 | 131.87 | 130.25 | 131.10 | 00:00:00 | | 2007-01-30 | 2,458,800 | 131.05 | 132.47 | 130.60 | 132.33 | 00:00:00 | | 2007-01-31 | 2,255,700 | 132.33 | 132.98 | 131.39 | 132.40 | 00:00:00 | | 2007-02-01 | 2,516,700 | 132.61 | 134.72 | 131.99 | 134.59 | 00:00:00 | | 2007-02-02 | 1,954,200 | 134.45 | 135.00 | 133.82 | 133.95 | 00:00:00 | | 2007-02-05 | 3,029,100 | 134.40 | 135.98 | 134.34 | 135.51 | 00:00:00 | | 2007-02-06 | 3,500,700 | 135.62 | 137.40 | 135.14 | 137.12 | 00:00:00 | | 2007-02-07 | 8,085,300 | 140.37 | 142.38 | 137.45 | 139.95 | 00:00:00 | | 2007-02-08 | 2,334,900 | 139.50 | 140.66 | 138.79 | 139.19 | 00:00:00 | | 2007-02-09 | 1,902,300 | 139.20 | 139.89 | 137.44 | 137.99 | 00:00:00 | | 2007-02-12 | 2,790,900 | 137.65 | 140.01 | 137.65 | 139.92 | 00:00:00 | | 2007-02-13 | 2,891,400 | 140.80 | 141.23 | 139.57 | 141.12 | 00:00:00 | | 2007-02-14 | 3,519,900 | 141.12 | 142.90 | 140.82 | 142.81 | 00:00:00 | | 2007-02-15 | 2,713,800 | 142.25 | 144.39 | 142.00 | 143.90 | 00:00:00 | | 2007-02-16 | 3,162,300 | 143.20 | 144.21 | 143.07 | 143.92 | 00:00:00 | | 2007-02-20 | 3,004,200 | 144.70 | 145.87 | 144.12 | 145.55 | 00:00:00 | | 2007-02-21 | 2,064,900 | 144.55 | 145.45 | 144.39 | 144.59 | 00:00:00 | | 2007-02-22 | 3,291,300 | 145.10 | 145.96 | 144.59 | 145.00 | 00:00:00 | | 2007-02-23 | 2,540,400 | 144.94 | 144.94 | 143.56 | 143.89 | 00:00:00 | | 2007-02-26 | 2,089,500 | 142.74 | 143.05 | 141.31 | 142.60 | 00:00:00 | | 2007-02-27 | 2,919,000 | 146.70 | 146.70 | 137.19 | 138.84 | 00:00:00 | | 2007-02-28 | 4,515,000 | 138.30 | 143.00 | 138.30 | 142.50 | 00:00:00 | | 2007-03-01 | 3,909,300 | 142.05 | 143.19 | 139.80 | 142.69 | 00:00:00 | | 2007-03-02 | 3,175,200 | 143.68 | 143.68 | 141.01 | 141.01 | 00:00:00 | | 2007-03-05 | 3,279,900 | 140.05 | 140.67 | 139.06 | 139.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
