|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 3,279,900 | 140.05 | 140.67 | 139.06 | 139.11 | 00:00:00 | | 2007-03-06 | 3,759,300 | 139.99 | 140.54 | 138.95 | 139.91 | 00:00:00 | | 2007-03-07 | 2,622,600 | 141.40 | 141.40 | 139.00 | 139.86 | 00:00:00 | | 2007-03-08 | 2,316,000 | 140.25 | 141.62 | 139.53 | 140.09 | 00:00:00 | | 2007-03-09 | 1,964,400 | 140.31 | 141.28 | 139.71 | 139.95 | 00:00:00 | | 2007-03-12 | 2,439,900 | 139.99 | 141.25 | 139.22 | 140.09 | 00:00:00 | | 2007-03-13 | 3,196,500 | 139.09 | 140.00 | 137.07 | 137.07 | 00:00:00 | | 2007-03-14 | 3,942,600 | 137.55 | 139.75 | 137.10 | 139.11 | 00:00:00 | | 2007-03-15 | 2,975,100 | 138.66 | 141.10 | 138.47 | 140.88 | 00:00:00 | | 2007-03-16 | 5,088,300 | 141.76 | 142.61 | 141.05 | 142.33 | 00:00:00 | | 2007-03-19 | 2,468,100 | 142.95 | 144.44 | 142.40 | 143.94 | 00:00:00 | | 2007-03-20 | 2,678,700 | 144.30 | 145.33 | 143.07 | 144.90 | 00:00:00 | | 2007-03-21 | 2,497,500 | 144.58 | 147.13 | 143.84 | 146.80 | 00:00:00 | | 2007-03-22 | 2,985,600 | 146.63 | 147.28 | 145.68 | 145.74 | 00:00:00 | | 2007-03-23 | 2,247,900 | 145.94 | 146.87 | 145.21 | 146.41 | 00:00:00 | | 2007-03-26 | 1,479,300 | 145.78 | 147.33 | 145.12 | 147.10 | 00:00:00 | | 2007-03-27 | 2,865,000 | 146.30 | 146.54 | 143.78 | 145.77 | 00:00:00 | | 2007-03-28 | 1,938,300 | 145.18 | 145.60 | 143.64 | 144.66 | 00:00:00 | | 2007-03-29 | 3,483,600 | 144.68 | 145.43 | 141.51 | 141.75 | 00:00:00 | | 2007-03-30 | 2,189,400 | 142.00 | 143.26 | 141.50 | 142.66 | 00:00:00 | | 2007-04-02 | 2,239,500 | 143.14 | 144.22 | 142.89 | 143.95 | 00:00:00 | | 2007-04-03 | 2,024,100 | 144.46 | 146.95 | 144.39 | 146.70 | 00:00:00 | | 2007-04-04 | 2,154,600 | 145.99 | 147.62 | 144.78 | 147.46 | 00:00:00 | | 2007-04-05 | 1,947,000 | 146.60 | 148.16 | 145.34 | 147.62 | 00:00:00 | | 2007-04-09 | 1,634,400 | 147.62 | 148.48 | 147.15 | 147.66 | 00:00:00 | | 2007-04-10 | 2,254,800 | 147.10 | 148.99 | 146.97 | 148.54 | 00:00:00 | | 2007-04-11 | 2,317,200 | 148.11 | 148.40 | 145.81 | 146.89 | 00:00:00 | | 2007-04-12 | 1,967,700 | 144.70 | 146.67 | 144.70 | 146.23 | 00:00:00 | | 2007-04-13 | 2,325,000 | 146.80 | 149.11 | 146.30 | 148.93 | 00:00:00 | | 2007-04-16 | 2,891,400 | 149.10 | 152.09 | 148.71 | 151.36 | 00:00:00 | | 2007-04-17 | 2,745,900 | 151.83 | 152.80 | 150.84 | 152.05 | 00:00:00 | | 2007-04-18 | 3,269,400 | 151.89 | 153.30 | 151.51 | 151.99 | 00:00:00 | | 2007-04-19 | 2,939,700 | 149.74 | 150.81 | 149.12 | 150.03 | 00:00:00 | | 2007-04-20 | 2,131,200 | 151.75 | 152.64 | 151.00 | 152.27 | 00:00:00 | | 2007-04-23 | 1,802,700 | 152.77 | 153.71 | 151.62 | 152.64 | 00:00:00 | | 2007-04-24 | 2,347,500 | 152.20 | 153.28 | 151.33 | 152.76 | 00:00:00 | | 2007-04-25 | 4,303,800 | 151.39 | 153.46 | 149.70 | 153.42 | 00:00:00 | | 2007-04-26 | 6,213,300 | 153.73 | 155.00 | 151.81 | 153.79 | 00:00:00 | | 2007-04-27 | 1,782,900 | 153.90 | 154.64 | 152.49 | 154.43 | 00:00:00 | | 2007-04-30 | 3,330,000 | 154.94 | 156.70 | 154.48 | 155.59 | 00:00:00 | | 2007-05-01 | 2,671,200 | 156.58 | 156.78 | 154.83 | 155.21 | 00:00:00 | | 2007-05-02 | 6,391,800 | 153.15 | 158.80 | 150.04 | 153.84 | 00:00:00 | | 2007-05-03 | 4,838,100 | 154.95 | 158.59 | 153.70 | 158.39 | 00:00:00 | | 2007-05-04 | 3,546,000 | 158.95 | 162.40 | 158.20 | 160.90 | 00:00:00 | | 2007-05-07 | 2,791,500 | 162.00 | 162.50 | 159.91 | 161.39 | 00:00:00 | | 2007-05-08 | 2,905,500 | 160.96 | 164.03 | 160.86 | 163.51 | 00:00:00 | | 2007-05-09 | 4,212,900 | 162.45 | 162.87 | 161.43 | 161.58 | 00:00:00 | | 2007-05-10 | 2,077,800 | 161.00 | 162.56 | 160.64 | 161.72 | 00:00:00 | | 2007-05-11 | 1,735,200 | 161.93 | 163.61 | 160.65 | 163.50 | 00:00:00 | | 2007-05-14 | 2,260,200 | 163.85 | 164.98 | 163.15 | 164.38 | 00:00:00 | | 2007-05-15 | 2,953,200 | 165.00 | 167.20 | 163.71 | 163.74 | 00:00:00 | | 2007-05-16 | 2,727,600 | 165.50 | 166.14 | 164.47 | 164.74 | 00:00:00 | | 2007-05-17 | 2,594,400 | 164.49 | 166.08 | 163.58 | 165.67 | 00:00:00 | | 2007-05-18 | 1,649,400 | 166.00 | 166.98 | 164.78 | 166.67 | 00:00:00 | | 2007-05-21 | 4,012,200 | 165.33 | 165.53 | 162.61 | 163.55 | 00:00:00 | | 2007-05-22 | 2,491,500 | 163.55 | 164.47 | 162.38 | 163.56 | 00:00:00 | | 2007-05-23 | 2,396,400 | 164.10 | 164.53 | 162.82 | 162.83 | 00:00:00 | | 2007-05-24 | 2,916,600 | 164.00 | 164.48 | 162.79 | 163.04 | 00:00:00 | | 2007-05-25 | 2,580,000 | 164.50 | 165.80 | 164.00 | 165.09 | 00:00:00 | | 2007-05-29 | 3,540,600 | 164.59 | 169.40 | 164.59 | 169.00 | 00:00:00 | | 2007-05-30 | 2,598,900 | 167.30 | 168.07 | 167.18 | 167.46 | 00:00:00 | | 2007-05-31 | 2,546,100 | 167.22 | 168.68 | 167.04 | 167.63 | 00:00:00 | | 2007-06-01 | 1,716,300 | 167.60 | 168.62 | 167.52 | 168.50 | 00:00:00 | | 2007-06-04 | 2,370,300 | 168.50 | 172.84 | 167.80 | 168.05 | 00:00:00 | | 2007-06-05 | 2,656,600 | 56.04 | 56.87 | 55.71 | 56.06 | 00:00:00 | | 2007-06-06 | 3,342,500 | 56.49 | 56.68 | 55.45 | 55.74 | 00:00:00 | | 2007-06-07 | 2,752,900 | 55.34 | 55.95 | 54.50 | 54.72 | 00:00:00 | | 2007-06-08 | 2,021,300 | 54.45 | 54.90 | 54.23 | 54.90 | 00:00:00 | | 2007-06-11 | 1,958,600 | 54.90 | 55.31 | 54.62 | 54.78 | 00:00:00 | | 2007-06-12 | 2,184,800 | 54.38 | 54.98 | 54.34 | 54.41 | 00:00:00 | | 2007-06-13 | 3,708,700 | 54.45 | 54.70 | 53.08 | 53.83 | 00:00:00 | | 2007-06-14 | 2,126,400 | 53.84 | 54.15 | 53.48 | 53.91 | 00:00:00 | | 2007-06-15 | 2,514,000 | 55.00 | 55.00 | 53.90 | 54.46 | 00:00:00 | | 2007-06-18 | 1,508,300 | 55.52 | 55.52 | 54.55 | 54.62 | 00:00:00 | | 2007-06-19 | 2,415,600 | 55.03 | 55.44 | 54.90 | 55.30 | 00:00:00 | | 2007-06-20 | 1,958,500 | 55.51 | 55.69 | 53.93 | 53.95 | 00:00:00 | | 2007-06-21 | 1,925,100 | 54.10 | 54.47 | 53.39 | 54.05 | 00:00:00 | | 2007-06-22 | 3,493,700 | 53.61 | 53.88 | 52.97 | 52.98 | 00:00:00 | | 2007-06-25 | 2,170,900 | 52.99 | 53.52 | 52.33 | 52.38 | 00:00:00 | | 2007-06-26 | 2,317,100 | 52.40 | 52.72 | 51.85 | 52.22 | 00:00:00 | | 2007-06-27 | 1,645,000 | 51.75 | 52.90 | 51.19 | 52.81 | 00:00:00 | | 2007-06-28 | 1,858,400 | 52.82 | 53.20 | 52.39 | 52.76 | 00:00:00 | | 2007-06-29 | 1,716,200 | 52.79 | 53.25 | 51.92 | 52.22 | 00:00:00 | | 2007-07-02 | 1,999,800 | 52.22 | 54.03 | 52.07 | 53.87 | 00:00:00 | | 2007-07-03 | 864,100 | 54.13 | 54.41 | 53.45 | 53.50 | 00:00:00 | | 2007-07-05 | 1,444,800 | 55.04 | 55.04 | 53.27 | 54.08 | 00:00:00 | | 2007-07-06 | 1,645,500 | 53.87 | 54.70 | 53.61 | 54.28 | 00:00:00 | | 2007-07-09 | 1,231,000 | 54.45 | 54.60 | 53.99 | 54.08 | 00:00:00 | | 2007-07-10 | 1,910,300 | 53.54 | 54.66 | 53.20 | 53.20 | 00:00:00 | | 2007-07-11 | 1,490,400 | 53.35 | 54.05 | 53.33 | 53.76 | 00:00:00 | | 2007-07-12 | 1,681,800 | 53.75 | 54.54 | 53.59 | 54.42 | 00:00:00 | | 2007-07-13 | 1,379,200 | 54.25 | 54.31 | 53.58 | 53.89 | 00:00:00 | | 2007-07-16 | 1,245,100 | 53.89 | 54.11 | 53.62 | 53.91 | 00:00:00 | | 2007-07-17 | 1,517,200 | 54.22 | 54.22 | 53.51 | 53.73 | 00:00:00 | | 2007-07-18 | 1,844,500 | 54.05 | 54.68 | 53.52 | 54.00 | 00:00:00 | | 2007-07-19 | 1,930,600 | 53.92 | 54.26 | 53.51 | 53.52 | 00:00:00 | | 2007-07-20 | 2,645,800 | 53.55 | 53.55 | 52.24 | 52.37 | 00:00:00 | | 2007-07-23 | 1,948,400 | 50.86 | 53.79 | 50.86 | 53.52 | 00:00:00 | | 2007-07-24 | 1,957,700 | 53.29 | 54.14 | 52.95 | 53.07 | 00:00:00 | | 2007-07-25 | 2,559,600 | 53.06 | 53.36 | 52.00 | 52.41 | 00:00:00 | | 2007-07-26 | 2,357,400 | 52.21 | 52.34 | 50.91 | 51.64 | 00:00:00 | | 2007-07-27 | 2,040,500 | 51.50 | 51.67 | 50.16 | 50.19 | 00:00:00 | | 2007-07-30 | 2,938,000 | 51.02 | 52.43 | 50.30 | 52.25 | 00:00:00 | | 2007-07-31 | 2,263,100 | 52.75 | 52.87 | 51.62 | 51.64 | 00:00:00 | | 2007-08-01 | 4,693,800 | 48.77 | 50.00 | 46.31 | 48.89 | 00:00:00 | | 2007-08-02 | 3,084,500 | 49.33 | 51.28 | 49.23 | 50.75 | 00:00:00 | | 2007-08-03 | 3,622,400 | 48.57 | 50.60 | 47.87 | 47.87 | 00:00:00 | | 2007-08-06 | 2,906,100 | 48.25 | 48.85 | 47.81 | 48.80 | 00:00:00 | | 2007-08-07 | 3,252,300 | 50.00 | 50.00 | 47.50 | 47.98 | 00:00:00 | | 2007-08-08 | 4,291,900 | 48.92 | 49.39 | 46.56 | 46.90 | 00:00:00 | | 2007-08-09 | 4,390,600 | 46.90 | 47.35 | 45.11 | 45.11 | 00:00:00 | | 2007-08-10 | 4,582,600 | 44.80 | 48.42 | 43.01 | 47.40 | 00:00:00 | | 2007-08-13 | 2,973,200 | 46.87 | 49.84 | 46.87 | 48.49 | 00:00:00 | | 2007-08-14 | 2,555,000 | 48.88 | 49.27 | 47.76 | 47.97 | 00:00:00 | | 2007-08-15 | 2,126,700 | 47.98 | 48.87 | 47.22 | 47.24 | 00:00:00 | | 2007-08-16 | 2,805,800 | 46.64 | 47.54 | 45.13 | 46.66 | 00:00:00 | | 2007-08-17 | 2,856,400 | 47.79 | 48.40 | 46.83 | 47.65 | 00:00:00 | | 2007-08-20 | 1,958,800 | 48.13 | 49.44 | 46.19 | 48.75 | 00:00:00 | | 2007-08-21 | 1,721,500 | 48.04 | 48.97 | 48.01 | 48.65 | 00:00:00 | | 2007-08-22 | 2,402,900 | 49.19 | 50.10 | 49.17 | 49.98 | 00:00:00 | | 2007-08-23 | 1,817,000 | 50.42 | 50.76 | 49.70 | 49.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
