|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,797,300 | 46.92 | 47.16 | 45.75 | 45.85 | 00:00:00 | | 2008-02-15 | 2,899,200 | 45.97 | 48.47 | 45.76 | 48.47 | 00:00:00 | | 2008-02-19 | 1,717,400 | 49.07 | 49.07 | 47.61 | 47.84 | 00:00:00 | | 2008-02-20 | 1,471,100 | 47.52 | 48.36 | 47.10 | 48.22 | 00:00:00 | | 2008-02-21 | 1,058,700 | 48.38 | 48.41 | 47.05 | 47.14 | 00:00:00 | | 2008-02-22 | 1,696,800 | 47.42 | 47.47 | 46.09 | 47.37 | 00:00:00 | | 2008-02-25 | 1,372,300 | 47.45 | 47.65 | 46.62 | 47.43 | 00:00:00 | | 2008-02-26 | 2,424,200 | 47.26 | 48.06 | 47.17 | 47.75 | 00:00:00 | | 2008-02-27 | 1,035,800 | 47.39 | 48.30 | 47.39 | 47.72 | 00:00:00 | | 2008-02-28 | 1,869,000 | 47.47 | 47.69 | 46.29 | 46.43 | 00:00:00 | | 2008-02-29 | 2,076,700 | 45.84 | 45.96 | 44.40 | 44.58 | 00:00:00 | | 2008-03-03 | 2,019,700 | 44.44 | 44.93 | 43.58 | 44.74 | 00:00:00 | | 2008-03-04 | 2,725,800 | 44.24 | 44.56 | 43.78 | 44.17 | 00:00:00 | | 2008-03-05 | 1,883,400 | 44.07 | 45.13 | 44.05 | 44.92 | 00:00:00 | | 2008-03-06 | 1,623,800 | 44.64 | 44.94 | 43.18 | 43.26 | 00:00:00 | | 2008-03-07 | 2,800,000 | 42.83 | 43.76 | 42.67 | 42.89 | 00:00:00 | | 2008-03-10 | 1,596,400 | 43.01 | 44.50 | 42.80 | 42.98 | 00:00:00 | | 2008-03-11 | 11,468,600 | 40.50 | 40.64 | 36.75 | 38.76 | 00:00:00 | | 2008-03-12 | 9,304,800 | 37.40 | 41.75 | 37.01 | 39.95 | 00:00:00 | | 2008-03-13 | 5,108,700 | 40.00 | 41.17 | 39.75 | 41.04 | 00:00:00 | | 2008-03-14 | 3,942,700 | 41.36 | 41.36 | 39.13 | 39.94 | 00:00:00 | | 2008-03-17 | 3,041,500 | 39.30 | 40.04 | 39.00 | 39.43 | 00:00:00 | | 2008-03-18 | 3,253,600 | 40.00 | 40.22 | 38.35 | 39.57 | 00:00:00 | | 2008-03-19 | 2,571,000 | 39.99 | 41.06 | 39.38 | 39.38 | 00:00:00 | | 2008-03-20 | 2,419,700 | 39.38 | 41.29 | 38.84 | 39.83 | 00:00:00 | | 2008-03-24 | 1,898,400 | 42.00 | 42.00 | 40.71 | 41.41 | 00:00:00 | | 2008-03-25 | 1,938,800 | 42.54 | 42.80 | 41.38 | 41.91 | 00:00:00 | | 2008-03-26 | 1,711,700 | 41.75 | 41.75 | 40.84 | 41.26 | 00:00:00 | | 2008-03-27 | 1,675,300 | 41.36 | 41.96 | 40.97 | 41.62 | 00:00:00 | | 2008-03-28 | 1,559,400 | 41.90 | 41.90 | 40.98 | 41.11 | 00:00:00 | | 2008-03-31 | 2,072,300 | 41.34 | 41.52 | 40.46 | 40.57 | 00:00:00 | | 2008-04-01 | 3,150,000 | 41.00 | 44.18 | 40.00 | 44.18 | 00:00:00 | | 2008-04-02 | 3,130,100 | 44.03 | 44.50 | 42.96 | 43.21 | 00:00:00 | | 2008-04-03 | 2,306,000 | 42.88 | 43.85 | 42.76 | 43.08 | 00:00:00 | | 2008-04-04 | 1,480,200 | 43.48 | 43.77 | 42.68 | 43.42 | 00:00:00 | | 2008-04-07 | 1,422,000 | 43.82 | 44.30 | 43.33 | 43.40 | 00:00:00 | | 2008-04-08 | 1,299,600 | 43.19 | 44.12 | 43.01 | 43.59 | 00:00:00 | | 2008-04-09 | 1,345,800 | 43.75 | 44.02 | 42.72 | 42.88 | 00:00:00 | | 2008-04-10 | 1,708,700 | 42.24 | 43.38 | 42.00 | 42.85 | 00:00:00 | | 2008-04-11 | 1,505,100 | 43.38 | 43.50 | 41.79 | 41.85 | 00:00:00 | | 2008-04-14 | 1,475,000 | 41.68 | 42.27 | 41.33 | 41.69 | 00:00:00 | | 2008-04-15 | 2,379,300 | 41.43 | 43.22 | 41.43 | 42.69 | 00:00:00 | | 2008-04-16 | 1,638,300 | 40.42 | 43.34 | 40.42 | 42.64 | 00:00:00 | | 2008-04-17 | 1,761,000 | 42.71 | 43.50 | 42.51 | 43.15 | 00:00:00 | | 2008-04-18 | 1,613,100 | 43.96 | 44.24 | 42.56 | 42.70 | 00:00:00 | | 2008-04-21 | 2,159,100 | 42.39 | 42.99 | 41.97 | 42.31 | 00:00:00 | | 2008-04-22 | 4,262,100 | 41.45 | 41.45 | 39.40 | 39.83 | 00:00:00 | | 2008-04-23 | 5,129,900 | 40.07 | 43.32 | 39.76 | 42.88 | 00:00:00 | | 2008-04-24 | 1,956,900 | 43.45 | 43.45 | 41.55 | 42.08 | 00:00:00 | | 2008-04-25 | 1,642,100 | 42.19 | 43.55 | 41.81 | 43.49 | 00:00:00 | | 2008-04-28 | 1,271,900 | 43.96 | 43.96 | 42.98 | 43.33 | 00:00:00 | | 2008-04-29 | 1,413,200 | 43.36 | 44.00 | 43.01 | 43.69 | 00:00:00 | | 2008-04-30 | 2,026,600 | 43.48 | 43.94 | 42.36 | 42.71 | 00:00:00 | | 2008-05-01 | 4,867,500 | 41.90 | 42.00 | 40.32 | 41.00 | 00:00:00 | | 2008-05-02 | 3,066,900 | 42.93 | 42.93 | 41.30 | 42.43 | 00:00:00 | | 2008-05-05 | 3,037,800 | 42.00 | 42.30 | 40.97 | 41.18 | 00:00:00 | | 2008-05-06 | 1,960,100 | 41.41 | 41.41 | 40.18 | 41.14 | 00:00:00 | | 2008-05-07 | 2,682,800 | 41.49 | 41.49 | 40.54 | 40.80 | 00:00:00 | | 2008-05-08 | 2,068,600 | 41.03 | 41.25 | 40.60 | 41.17 | 00:00:00 | | 2008-05-09 | 1,963,200 | 40.71 | 41.31 | 40.50 | 41.28 | 00:00:00 | | 2008-05-12 | 1,991,700 | 41.30 | 41.71 | 40.68 | 40.91 | 00:00:00 | | 2008-05-13 | 3,738,400 | 41.37 | 41.37 | 39.42 | 39.87 | 00:00:00 | | 2008-05-14 | 2,963,200 | 40.00 | 40.26 | 39.55 | 40.06 | 00:00:00 | | 2008-05-15 | 2,402,100 | 40.01 | 40.26 | 39.57 | 40.21 | 00:00:00 | | 2008-05-16 | 3,283,300 | 40.90 | 40.90 | 39.68 | 40.46 | 00:00:00 | | 2008-05-19 | 2,693,600 | 40.56 | 40.63 | 39.56 | 39.80 | 00:00:00 | | 2008-05-20 | 4,684,000 | 40.02 | 40.36 | 38.87 | 39.55 | 00:00:00 | | 2008-05-21 | 3,066,700 | 39.26 | 40.48 | 39.25 | 39.83 | 00:00:00 | | 2008-05-22 | 2,991,500 | 38.56 | 40.97 | 38.55 | 40.74 | 00:00:00 | | 2008-05-23 | 2,895,200 | 40.48 | 40.94 | 40.31 | 40.59 | 00:00:00 | | 2008-05-27 | 2,676,900 | 40.33 | 40.67 | 39.90 | 40.48 | 00:00:00 | | 2008-05-28 | 1,749,500 | 40.60 | 42.00 | 40.43 | 40.65 | 00:00:00 | | 2008-05-29 | 2,418,900 | 40.37 | 41.33 | 40.35 | 40.93 | 00:00:00 | | 2008-05-30 | 1,667,700 | 41.02 | 41.30 | 40.58 | 40.60 | 00:00:00 | | 2008-06-02 | 1,904,900 | 40.50 | 40.85 | 39.92 | 40.15 | 00:00:00 | | 2008-06-03 | 2,455,300 | 40.21 | 40.64 | 39.71 | 40.20 | 00:00:00 | | 2008-06-04 | 2,769,900 | 40.20 | 41.32 | 40.20 | 40.70 | 00:00:00 | | 2008-06-05 | 4,015,500 | 40.51 | 42.43 | 40.07 | 42.29 | 00:00:00 | | 2008-06-06 | 2,879,500 | 41.75 | 42.12 | 41.31 | 41.55 | 00:00:00 | | 2008-06-09 | 2,116,700 | 41.85 | 41.85 | 40.47 | 40.59 | 00:00:00 | | 2008-06-10 | 2,643,500 | 40.16 | 40.56 | 39.88 | 40.34 | 00:00:00 | | 2008-06-11 | 3,081,600 | 40.29 | 40.42 | 39.80 | 39.89 | 00:00:00 | | 2008-06-12 | 2,808,900 | 40.13 | 40.22 | 39.74 | 39.93 | 00:00:00 | | 2008-06-13 | 2,241,400 | 40.33 | 40.98 | 39.67 | 40.65 | 00:00:00 | | 2008-06-16 | 2,458,000 | 39.82 | 40.70 | 39.20 | 40.10 | 00:00:00 | | 2008-06-17 | 2,549,000 | 40.54 | 40.79 | 39.94 | 40.10 | 00:00:00 | | 2008-06-18 | 2,396,800 | 40.18 | 40.18 | 39.55 | 39.70 | 00:00:00 | | 2008-06-19 | 8,055,400 | 38.24 | 38.34 | 36.25 | 36.94 | 00:00:00 | | 2008-06-20 | 4,006,600 | 36.91 | 37.11 | 36.08 | 36.19 | 00:00:00 | | 2008-06-23 | 4,321,500 | 36.27 | 36.32 | 35.07 | 35.36 | 00:00:00 | | 2008-06-24 | 3,218,100 | 35.30 | 36.30 | 35.30 | 35.87 | 00:00:00 | | 2008-06-25 | 2,735,300 | 35.78 | 36.96 | 35.78 | 36.62 | 00:00:00 | | 2008-06-26 | 2,207,200 | 36.14 | 36.42 | 35.18 | 35.23 | 00:00:00 | | 2008-06-27 | 4,276,300 | 35.36 | 36.01 | 35.27 | 35.70 | 00:00:00 | | 2008-06-30 | 2,696,600 | 35.59 | 35.90 | 35.28 | 35.39 | 00:00:00 | | 2008-07-01 | 3,069,400 | 35.29 | 35.65 | 34.78 | 34.95 | 00:00:00 | | 2008-07-02 | 5,295,100 | 35.66 | 36.79 | 35.50 | 35.72 | 00:00:00 | | 2008-07-03 | 3,633,100 | 35.30 | 35.69 | 33.72 | 34.41 | 00:00:00 | | 2008-07-07 | 3,273,400 | 34.57 | 35.00 | 33.85 | 34.37 | 00:00:00 | | 2008-07-08 | 2,281,100 | 34.35 | 35.86 | 34.31 | 35.85 | 00:00:00 | | 2008-07-09 | 3,001,000 | 35.82 | 36.40 | 35.55 | 35.61 | 00:00:00 | | 2008-07-10 | 5,589,400 | 35.34 | 35.58 | 33.50 | 34.29 | 00:00:00 | | 2008-07-11 | 3,048,300 | 33.89 | 34.39 | 33.23 | 33.81 | 00:00:00 | | 2008-07-14 | 2,436,300 | 34.40 | 35.17 | 34.15 | 34.45 | 00:00:00 | | 2008-07-15 | 3,270,200 | 34.13 | 34.41 | 32.91 | 33.62 | 00:00:00 | | 2008-07-16 | 2,585,200 | 33.60 | 33.82 | 33.11 | 33.73 | 00:00:00 | | 2008-07-17 | 3,938,100 | 33.52 | 34.29 | 32.82 | 34.11 | 00:00:00 | | 2008-07-18 | 2,912,500 | 34.07 | 35.05 | 33.54 | 34.97 | 00:00:00 | | 2008-07-21 | 3,137,500 | 34.80 | 35.45 | 33.76 | 34.11 | 00:00:00 | | 2008-07-22 | 3,620,200 | 34.01 | 36.24 | 34.01 | 36.05 | 00:00:00 | | 2008-07-23 | 4,047,200 | 36.52 | 38.00 | 36.09 | 37.58 | 00:00:00 | | 2008-07-24 | 2,337,900 | 37.67 | 37.67 | 36.68 | 36.84 | 00:00:00 | | 2008-07-25 | 2,279,400 | 37.02 | 37.49 | 36.71 | 37.10 | 00:00:00 | | 2008-07-28 | 1,705,700 | 37.10 | 37.33 | 36.56 | 36.59 | 00:00:00 | | 2008-07-29 | 3,276,700 | 36.23 | 36.84 | 35.88 | 36.43 | 00:00:00 | | 2008-07-30 | 1,654,900 | 36.51 | 37.24 | 36.14 | 36.86 | 00:00:00 | | 2008-07-31 | 3,938,400 | 36.74 | 37.68 | 36.53 | 37.02 | 00:00:00 | | 2008-08-01 | 5,534,900 | 36.29 | 36.29 | 34.10 | 35.61 | 00:00:00 | | 2008-08-04 | 3,435,000 | 35.66 | 38.12 | 35.66 | 37.48 | 00:00:00 | | 2008-08-05 | 3,386,800 | 37.35 | 39.46 | 37.09 | 39.38 | 00:00:00 | | 2008-08-06 | 4,120,300 | 39.19 | 40.29 | 38.81 | 40.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
