|
 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 | | 2007-08-23 | 1,817,000 | 50.42 | 50.76 | 49.70 | 49.89 | 00:00:00 | | 2007-08-24 | 1,522,600 | 49.89 | 50.75 | 49.18 | 50.66 | 00:00:00 | | 2007-08-27 | 1,533,600 | 50.36 | 50.80 | 49.54 | 49.58 | 00:00:00 | | 2007-08-28 | 2,357,900 | 49.38 | 50.94 | 49.38 | 50.18 | 00:00:00 | | 2007-08-29 | 2,037,400 | 50.51 | 51.18 | 50.25 | 51.18 | 00:00:00 | | 2007-08-30 | 1,588,300 | 50.92 | 51.61 | 50.65 | 51.04 | 00:00:00 | | 2007-08-31 | 1,371,500 | 51.54 | 52.12 | 51.29 | 51.68 | 00:00:00 | | 2007-09-04 | 1,216,600 | 51.95 | 52.64 | 51.72 | 52.34 | 00:00:00 | | 2007-09-05 | 1,843,500 | 51.82 | 52.53 | 51.77 | 52.20 | 00:00:00 | | 2007-09-06 | 1,789,600 | 52.03 | 52.63 | 51.83 | 52.43 | 00:00:00 | | 2007-09-07 | 1,541,900 | 51.99 | 52.74 | 51.83 | 51.90 | 00:00:00 | | 2007-09-10 | 1,147,800 | 52.23 | 52.23 | 50.92 | 51.43 | 00:00:00 | | 2007-09-11 | 1,309,500 | 51.74 | 52.40 | 51.50 | 52.22 | 00:00:00 | | 2007-09-12 | 2,799,800 | 52.17 | 54.65 | 51.93 | 54.17 | 00:00:00 | | 2007-09-13 | 1,172,100 | 54.51 | 54.60 | 53.87 | 54.05 | 00:00:00 | | 2007-09-14 | 1,604,300 | 53.59 | 54.65 | 53.03 | 54.34 | 00:00:00 | | 2007-09-17 | 1,361,700 | 54.03 | 54.20 | 52.66 | 53.69 | 00:00:00 | | 2007-09-18 | 2,564,600 | 53.70 | 53.91 | 52.99 | 53.82 | 00:00:00 | | 2007-09-19 | 2,136,300 | 54.07 | 54.34 | 53.11 | 53.41 | 00:00:00 | | 2007-09-20 | 2,507,200 | 53.46 | 53.46 | 51.58 | 51.87 | 00:00:00 | | 2007-09-21 | 2,290,600 | 51.58 | 52.99 | 51.58 | 52.87 | 00:00:00 | | 2007-09-24 | 1,171,900 | 52.69 | 53.25 | 52.26 | 52.54 | 00:00:00 | | 2007-09-25 | 1,532,100 | 52.30 | 53.00 | 51.98 | 52.11 | 00:00:00 | | 2007-09-26 | 1,435,700 | 52.46 | 53.74 | 51.69 | 53.50 | 00:00:00 | | 2007-09-27 | 618,800 | 53.81 | 54.00 | 53.08 | 53.42 | 00:00:00 | | 2007-09-28 | 1,288,000 | 53.61 | 53.85 | 52.96 | 53.29 | 00:00:00 | | 2007-10-01 | 1,500,400 | 53.55 | 54.84 | 52.93 | 54.48 | 00:00:00 | | 2007-10-02 | 1,216,200 | 54.74 | 54.97 | 53.52 | 53.65 | 00:00:00 | | 2007-10-03 | 1,245,600 | 53.29 | 53.52 | 52.66 | 53.20 | 00:00:00 | | 2007-10-04 | 1,272,100 | 53.05 | 53.44 | 51.77 | 52.13 | 00:00:00 | | 2007-10-05 | 815,600 | 52.48 | 53.09 | 52.39 | 52.77 | 00:00:00 | | 2007-10-08 | 925,900 | 52.68 | 53.20 | 52.67 | 52.77 | 00:00:00 | | 2007-10-09 | 1,826,000 | 52.65 | 53.53 | 52.60 | 53.40 | 00:00:00 | | 2007-10-10 | 1,193,200 | 53.50 | 54.15 | 53.04 | 53.58 | 00:00:00 | | 2007-10-11 | 2,069,900 | 53.92 | 54.15 | 51.86 | 52.07 | 00:00:00 | | 2007-10-12 | 1,458,400 | 52.00 | 53.58 | 51.95 | 52.87 | 00:00:00 | | 2007-10-15 | 922,200 | 52.87 | 53.17 | 51.33 | 51.68 | 00:00:00 | | 2007-10-16 | 900,200 | 51.53 | 51.79 | 51.19 | 51.34 | 00:00:00 | | 2007-10-17 | 1,935,500 | 51.92 | 53.43 | 51.85 | 53.24 | 00:00:00 | | 2007-10-18 | 1,241,900 | 53.35 | 53.87 | 52.91 | 53.24 | 00:00:00 | | 2007-10-19 | 1,569,400 | 52.82 | 53.01 | 51.43 | 51.45 | 00:00:00 | | 2007-10-22 | 856,300 | 50.68 | 51.61 | 50.25 | 51.48 | 00:00:00 | | 2007-10-23 | 632,300 | 51.68 | 52.01 | 51.35 | 51.97 | 00:00:00 | | 2007-10-24 | 1,600,900 | 51.61 | 51.86 | 49.99 | 50.90 | 00:00:00 | | 2007-10-25 | 1,866,500 | 51.62 | 53.18 | 49.59 | 52.90 | 00:00:00 | | 2007-10-26 | 1,265,000 | 53.20 | 53.50 | 51.25 | 52.07 | 00:00:00 | | 2007-10-29 | 1,483,200 | 52.37 | 53.97 | 52.12 | 52.22 | 00:00:00 | | 2007-10-30 | 1,182,100 | 52.21 | 52.90 | 51.58 | 51.83 | 00:00:00 | | 2007-10-31 | 1,940,400 | 52.41 | 52.68 | 51.47 | 52.49 | 00:00:00 | | 2007-11-01 | 2,366,600 | 51.67 | 52.76 | 51.54 | 51.75 | 00:00:00 | | 2007-11-02 | 4,239,700 | 51.25 | 51.25 | 48.63 | 49.93 | 00:00:00 | | 2007-11-05 | 2,041,500 | 49.94 | 50.59 | 49.00 | 50.27 | 00:00:00 | | 2007-11-06 | 1,278,100 | 50.27 | 50.93 | 49.72 | 50.82 | 00:00:00 | | 2007-11-07 | 1,748,900 | 50.70 | 51.09 | 49.44 | 49.50 | 00:00:00 | | 2007-11-08 | 1,587,300 | 49.54 | 50.03 | 48.83 | 49.83 | 00:00:00 | | 2007-11-09 | 1,753,700 | 49.35 | 49.82 | 49.00 | 49.28 | 00:00:00 | | 2007-11-12 | 1,451,300 | 49.29 | 50.25 | 48.59 | 49.03 | 00:00:00 | | 2007-11-13 | 1,976,500 | 49.34 | 49.34 | 48.21 | 48.90 | 00:00:00 | | 2007-11-14 | 2,274,000 | 49.30 | 50.78 | 48.71 | 49.85 | 00:00:00 | | 2007-11-15 | 1,867,200 | 49.75 | 50.53 | 49.13 | 49.47 | 00:00:00 | | 2007-11-16 | 2,286,500 | 49.90 | 50.37 | 48.96 | 49.41 | 00:00:00 | | 2007-11-19 | 2,115,400 | 49.09 | 49.33 | 48.63 | 48.89 | 00:00:00 | | 2007-11-20 | 1,727,500 | 49.14 | 49.89 | 48.86 | 49.61 | 00:00:00 | | 2007-11-21 | 2,021,800 | 49.10 | 49.66 | 48.65 | 48.75 | 00:00:00 | | 2007-11-23 | 731,800 | 48.97 | 49.43 | 48.76 | 49.03 | 00:00:00 | | 2007-11-26 | 1,860,600 | 49.25 | 50.67 | 49.17 | 49.31 | 00:00:00 | | 2007-11-27 | 3,409,400 | 49.47 | 50.59 | 49.03 | 50.46 | 00:00:00 | | 2007-11-28 | 2,741,100 | 50.46 | 51.93 | 50.16 | 51.64 | 00:00:00 | | 2007-11-29 | 2,548,900 | 51.58 | 52.64 | 51.29 | 52.30 | 00:00:00 | | 2007-11-30 | 4,118,600 | 52.90 | 54.42 | 52.37 | 53.61 | 00:00:00 | | 2007-12-03 | 3,336,400 | 53.88 | 55.25 | 53.38 | 54.66 | 00:00:00 | | 2007-12-04 | 3,417,300 | 54.23 | 54.35 | 53.22 | 53.53 | 00:00:00 | | 2007-12-05 | 2,648,900 | 54.44 | 55.46 | 54.29 | 55.36 | 00:00:00 | | 2007-12-06 | 2,310,200 | 55.34 | 55.59 | 54.70 | 55.38 | 00:00:00 | | 2007-12-07 | 2,707,000 | 55.37 | 56.90 | 55.25 | 55.70 | 00:00:00 | | 2007-12-10 | 1,697,900 | 55.97 | 55.97 | 55.04 | 55.30 | 00:00:00 | | 2007-12-11 | 3,046,500 | 55.50 | 55.50 | 53.15 | 53.43 | 00:00:00 | | 2007-12-12 | 1,986,500 | 54.74 | 55.29 | 53.28 | 53.71 | 00:00:00 | | 2007-12-13 | 2,343,200 | 53.55 | 55.25 | 53.06 | 55.20 | 00:00:00 | | 2007-12-14 | 1,809,000 | 54.78 | 55.09 | 53.64 | 53.72 | 00:00:00 | | 2007-12-17 | 1,699,600 | 53.25 | 53.51 | 52.51 | 52.80 | 00:00:00 | | 2007-12-18 | 1,597,200 | 53.08 | 53.80 | 52.38 | 53.39 | 00:00:00 | | 2007-12-19 | 1,068,100 | 54.35 | 54.35 | 52.67 | 53.13 | 00:00:00 | | 2007-12-20 | 995,600 | 53.63 | 54.04 | 52.84 | 53.49 | 00:00:00 | | 2007-12-21 | 2,303,900 | 54.03 | 54.63 | 53.73 | 54.40 | 00:00:00 | | 2007-12-24 | 382,400 | 54.34 | 54.99 | 53.99 | 54.50 | 00:00:00 | | 2007-12-26 | 886,500 | 54.26 | 54.71 | 53.53 | 54.59 | 00:00:00 | | 2007-12-27 | 1,208,800 | 54.46 | 54.83 | 54.04 | 54.40 | 00:00:00 | | 2007-12-28 | 1,647,400 | 54.98 | 54.98 | 54.16 | 54.60 | 00:00:00 | | 2007-12-31 | 897,900 | 54.17 | 54.49 | 53.52 | 53.73 | 00:00:00 | | 2008-01-02 | 2,218,200 | 53.80 | 54.72 | 53.50 | 54.16 | 00:00:00 | | 2008-01-03 | 1,186,100 | 54.20 | 54.61 | 53.52 | 53.52 | 00:00:00 | | 2008-01-04 | 1,387,800 | 53.28 | 53.96 | 52.75 | 53.21 | 00:00:00 | | 2008-01-07 | 1,978,500 | 53.37 | 54.77 | 52.63 | 54.63 | 00:00:00 | | 2008-01-08 | 2,612,700 | 54.98 | 55.75 | 54.63 | 55.02 | 00:00:00 | | 2008-01-09 | 2,985,200 | 55.05 | 56.48 | 54.62 | 56.36 | 00:00:00 | | 2008-01-10 | 2,405,400 | 56.05 | 56.98 | 55.92 | 56.30 | 00:00:00 | | 2008-01-11 | 2,473,800 | 55.68 | 56.10 | 55.01 | 55.05 | 00:00:00 | | 2008-01-14 | 2,967,500 | 55.38 | 56.13 | 54.55 | 56.05 | 00:00:00 | | 2008-01-15 | 2,438,800 | 55.47 | 56.05 | 54.24 | 54.41 | 00:00:00 | | 2008-01-16 | 3,002,800 | 54.37 | 56.90 | 53.97 | 55.88 | 00:00:00 | | 2008-01-17 | 5,419,400 | 56.11 | 56.11 | 52.07 | 53.28 | 00:00:00 | | 2008-01-18 | 2,768,000 | 53.51 | 55.54 | 51.15 | 51.87 | 00:00:00 | | 2008-01-22 | 2,752,700 | 49.55 | 51.52 | 49.55 | 50.63 | 00:00:00 | | 2008-01-23 | 4,046,800 | 49.16 | 50.06 | 48.17 | 49.61 | 00:00:00 | | 2008-01-24 | 1,701,500 | 49.62 | 49.98 | 48.49 | 49.55 | 00:00:00 | | 2008-01-25 | 1,977,300 | 49.93 | 50.17 | 48.44 | 48.57 | 00:00:00 | | 2008-01-28 | 1,569,100 | 48.74 | 49.82 | 47.94 | 49.74 | 00:00:00 | | 2008-01-29 | 1,378,100 | 49.74 | 51.14 | 49.68 | 50.40 | 00:00:00 | | 2008-01-30 | 1,548,200 | 50.37 | 51.01 | 49.56 | 49.78 | 00:00:00 | | 2008-01-31 | 2,085,300 | 49.12 | 49.95 | 48.51 | 49.19 | 00:00:00 | | 2008-02-01 | 1,926,900 | 49.66 | 50.20 | 48.91 | 49.79 | 00:00:00 | | 2008-02-04 | 931,000 | 49.80 | 49.80 | 49.20 | 49.49 | 00:00:00 | | 2008-02-05 | 2,073,700 | 48.89 | 49.31 | 47.79 | 47.81 | 00:00:00 | | 2008-02-06 | 3,093,300 | 45.57 | 49.61 | 45.57 | 48.78 | 00:00:00 | | 2008-02-07 | 3,260,800 | 48.77 | 49.03 | 46.49 | 48.23 | 00:00:00 | | 2008-02-08 | 1,326,000 | 48.07 | 48.09 | 47.24 | 47.58 | 00:00:00 | | 2008-02-11 | 1,689,800 | 47.93 | 47.93 | 46.05 | 47.14 | 00:00:00 | | 2008-02-12 | 3,135,500 | 47.16 | 47.16 | 46.45 | 47.05 | 00:00:00 | | 2008-02-13 | 5,382,100 | 46.79 | 47.39 | 45.07 | 46.81 | 00:00:00 | | 2008-02-14 | 1,797,300 | 46.92 | 47.16 | 45.75 | 45.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
