|
 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 | | 2008-08-06 | 4,120,300 | 39.19 | 40.29 | 38.81 | 40.09 | 00:00:00 | | 2008-08-07 | 3,880,500 | 39.85 | 41.11 | 39.64 | 40.66 | 00:00:00 | | 2008-08-08 | 4,587,800 | 40.66 | 42.26 | 40.34 | 42.18 | 00:00:00 | | 2008-08-11 | 2,499,900 | 42.20 | 42.72 | 40.01 | 42.64 | 00:00:00 | | 2008-08-12 | 3,257,600 | 41.98 | 43.32 | 41.56 | 41.75 | 00:00:00 | | 2008-08-13 | 2,121,300 | 41.80 | 42.72 | 41.53 | 42.24 | 00:00:00 | | 2008-08-14 | 2,242,600 | 42.00 | 43.11 | 41.89 | 42.65 | 00:00:00 | | 2008-08-15 | 2,455,200 | 42.72 | 44.14 | 42.55 | 43.15 | 00:00:00 | | 2008-08-18 | 1,819,800 | 43.45 | 43.45 | 41.87 | 42.20 | 00:00:00 | | 2008-08-19 | 2,293,100 | 42.05 | 42.44 | 41.48 | 41.99 | 00:00:00 | | 2008-08-20 | 1,639,100 | 42.25 | 42.25 | 41.21 | 41.78 | 00:00:00 | | 2008-08-21 | 1,874,700 | 41.50 | 41.95 | 41.11 | 41.48 | 00:00:00 | | 2008-08-22 | 1,900,000 | 41.56 | 42.52 | 41.42 | 42.26 | 00:00:00 | | 2008-08-25 | 2,026,400 | 41.56 | 42.32 | 40.68 | 41.06 | 00:00:00 | | 2008-08-26 | 1,266,500 | 41.05 | 41.84 | 40.58 | 41.53 | 00:00:00 | | 2008-08-27 | 1,739,400 | 41.65 | 42.12 | 40.77 | 41.78 | 00:00:00 | | 2008-08-28 | 1,327,900 | 41.87 | 42.63 | 41.81 | 42.46 | 00:00:00 | | 2008-08-29 | 1,847,100 | 42.24 | 42.91 | 41.86 | 41.88 | 00:00:00 | | 2008-09-02 | 2,838,300 | 41.89 | 43.48 | 41.49 | 41.87 | 00:00:00 | | 2008-09-03 | 1,732,000 | 41.60 | 42.43 | 41.18 | 41.96 | 00:00:00 | | 2008-09-04 | 2,713,700 | 41.59 | 41.73 | 39.65 | 39.67 | 00:00:00 | | 2008-09-05 | 2,075,700 | 39.39 | 39.92 | 38.72 | 39.82 | 00:00:00 | | 2008-09-08 | 2,142,800 | 40.67 | 41.18 | 40.38 | 41.07 | 00:00:00 | | 2008-09-09 | 3,278,100 | 40.91 | 41.44 | 39.24 | 39.36 | 00:00:00 | | 2008-09-10 | 2,696,900 | 39.56 | 40.41 | 39.14 | 39.92 | 00:00:00 | | 2008-09-11 | 2,989,800 | 39.34 | 40.88 | 39.07 | 40.66 | 00:00:00 | | 2008-09-12 | 2,474,200 | 40.29 | 40.83 | 39.67 | 40.66 | 00:00:00 | | 2008-09-15 | 2,485,800 | 39.78 | 40.43 | 39.00 | 39.49 | 00:00:00 | | 2008-09-16 | 4,013,300 | 38.71 | 39.24 | 36.56 | 37.94 | 00:00:00 | | 2008-09-17 | 3,042,200 | 37.15 | 37.70 | 35.60 | 35.60 | 00:00:00 | | 2008-09-18 | 5,507,500 | 36.15 | 39.31 | 33.99 | 37.17 | 00:00:00 | | 2008-09-19 | 4,649,800 | 41.65 | 42.75 | 36.42 | 36.85 | 00:00:00 | | 2008-09-22 | 2,182,800 | 35.50 | 36.30 | 34.17 | 34.53 | 00:00:00 | | 2008-09-23 | 1,722,200 | 34.55 | 35.07 | 33.96 | 34.51 | 00:00:00 | | 2008-09-24 | 1,302,400 | 34.26 | 34.68 | 33.73 | 33.73 | 00:00:00 | | 2008-09-25 | 1,568,200 | 33.85 | 36.15 | 33.85 | 35.31 | 00:00:00 | | 2008-09-26 | 1,322,500 | 34.73 | 37.41 | 34.73 | 36.53 | 00:00:00 | | 2008-09-29 | 1,975,500 | 35.82 | 37.07 | 31.69 | 33.33 | 00:00:00 | | 2008-09-30 | 1,918,700 | 35.25 | 35.25 | 32.79 | 33.98 | 00:00:00 | | 2008-10-01 | 1,431,200 | 34.20 | 35.29 | 32.36 | 33.76 | 00:00:00 | | 2008-10-02 | 1,651,800 | 33.62 | 33.98 | 31.35 | 32.17 | 00:00:00 | | 2008-10-03 | 2,105,000 | 32.92 | 34.48 | 32.67 | 33.40 | 00:00:00 | | 2008-10-06 | 3,571,700 | 33.46 | 34.00 | 28.87 | 30.29 | 00:00:00 | | 2008-10-07 | 2,664,300 | 31.20 | 31.91 | 29.63 | 30.25 | 00:00:00 | | 2008-10-08 | 4,564,500 | 29.19 | 30.10 | 26.78 | 27.65 | 00:00:00 | | 2008-10-09 | 6,415,800 | 27.76 | 27.90 | 24.80 | 24.80 | 00:00:00 | | 2008-10-10 | 7,715,200 | 24.42 | 24.89 | 21.25 | 22.26 | 00:00:00 | | 2008-10-13 | 4,876,900 | 23.06 | 27.50 | 22.73 | 27.50 | 00:00:00 | | 2008-10-14 | 5,892,800 | 28.68 | 31.12 | 28.42 | 30.52 | 00:00:00 | | 2008-10-15 | 5,699,100 | 29.95 | 30.77 | 26.41 | 26.50 | 00:00:00 | | 2008-10-16 | 6,678,300 | 26.92 | 29.07 | 24.36 | 25.74 | 00:00:00 | | 2008-10-17 | 8,020,300 | 25.05 | 27.23 | 25.02 | 25.22 | 00:00:00 | | 2008-10-20 | 2,735,900 | 25.53 | 27.84 | 25.06 | 27.80 | 00:00:00 | | 2008-10-21 | 3,440,100 | 27.48 | 29.29 | 26.34 | 27.86 | 00:00:00 | | 2008-10-22 | 4,754,700 | 25.57 | 26.20 | 23.78 | 24.43 | 00:00:00 | | 2008-10-23 | 4,609,100 | 24.51 | 25.53 | 23.21 | 24.42 | 00:00:00 | | 2008-10-24 | 3,519,800 | 22.52 | 24.45 | 22.16 | 23.83 | 00:00:00 | | 2008-10-27 | 5,311,600 | 23.43 | 23.43 | 20.26 | 20.73 | 00:00:00 | | 2008-10-28 | 6,222,300 | 22.48 | 22.48 | 20.63 | 22.25 | 00:00:00 | | 2008-10-29 | 8,399,000 | 21.91 | 21.94 | 19.25 | 19.85 | 00:00:00 | | 2008-10-30 | 17,798,700 | 20.56 | 20.60 | 15.08 | 15.58 | 00:00:00 | | 2008-10-31 | 51,904,300 | 15.34 | 18.08 | 9.82 | 16.30 | 00:00:00 | | 2008-11-03 | 14,618,000 | 16.41 | 19.34 | 16.13 | 19.18 | 00:00:00 | | 2008-11-04 | 10,526,700 | 18.19 | 18.78 | 17.01 | 18.01 | 00:00:00 | | 2008-11-05 | 5,859,500 | 17.65 | 18.53 | 16.94 | 17.15 | 00:00:00 | | 2008-11-06 | 7,503,800 | 16.81 | 16.95 | 15.06 | 15.32 | 00:00:00 | | 2008-11-07 | 4,172,800 | 15.41 | 16.07 | 15.23 | 15.85 | 00:00:00 | | 2008-11-10 | 4,261,200 | 16.34 | 16.55 | 14.42 | 15.05 | 00:00:00 | | 2008-11-11 | 5,360,300 | 15.17 | 15.17 | 13.50 | 14.15 | 00:00:00 | | 2008-11-12 | 4,077,500 | 13.47 | 13.88 | 12.93 | 13.01 | 00:00:00 | | 2008-11-13 | 7,320,600 | 13.13 | 13.44 | 12.12 | 13.21 | 00:00:00 | | 2008-11-14 | 7,364,400 | 13.01 | 14.04 | 12.49 | 12.95 | 00:00:00 | | 2008-11-17 | 5,408,300 | 12.80 | 13.35 | 12.16 | 12.18 | 00:00:00 | | 2008-11-18 | 5,006,500 | 12.18 | 12.94 | 11.80 | 12.55 | 00:00:00 | | 2008-11-19 | 7,514,600 | 12.52 | 12.86 | 10.67 | 10.88 | 00:00:00 | | 2008-11-20 | 9,602,300 | 10.85 | 11.00 | 8.78 | 8.88 | 00:00:00 | | 2008-11-21 | 16,410,900 | 9.13 | 9.51 | 8.00 | 8.82 | 00:00:00 | | 2008-11-24 | 8,491,500 | 9.11 | 10.67 | 8.94 | 10.42 | 00:00:00 | | 2008-11-25 | 8,084,800 | 10.87 | 11.79 | 10.08 | 11.54 | 00:00:00 | | 2008-11-26 | 4,743,300 | 11.31 | 12.47 | 10.75 | 12.37 | 00:00:00 | | 2008-11-28 | 2,149,900 | 12.33 | 12.66 | 11.86 | 12.11 | 00:00:00 | | 2008-12-01 | 4,024,300 | 11.77 | 11.93 | 11.01 | 11.16 | 00:00:00 | | 2008-12-02 | 6,034,400 | 11.01 | 12.20 | 11.01 | 11.99 | 00:00:00 | | 2008-12-03 | 4,388,900 | 11.73 | 12.59 | 11.32 | 12.44 | 00:00:00 | | 2008-12-04 | 5,457,100 | 11.80 | 12.79 | 11.80 | 12.31 | 00:00:00 | | 2008-12-05 | 7,954,400 | 12.13 | 14.26 | 11.48 | 14.14 | 00:00:00 | | 2008-12-08 | 6,360,700 | 14.50 | 14.99 | 13.84 | 14.70 | 00:00:00 | | 2008-12-09 | 8,274,500 | 14.50 | 16.30 | 13.89 | 14.05 | 00:00:00 | | 2008-12-10 | 3,565,900 | 14.25 | 14.76 | 13.87 | 14.39 | 00:00:00 | | 2008-12-11 | 4,937,000 | 14.39 | 15.66 | 14.38 | 14.80 | 00:00:00 | | 2008-12-12 | 7,438,900 | 14.34 | 15.54 | 13.77 | 15.54 | 00:00:00 | | 2008-12-15 | 4,648,900 | 15.63 | 16.03 | 14.14 | 14.63 | 00:00:00 | | 2008-12-16 | 6,761,600 | 14.99 | 16.09 | 14.13 | 15.98 | 00:00:00 | | 2008-12-17 | 3,891,300 | 15.64 | 16.38 | 15.30 | 15.84 | 00:00:00 | | 2008-12-18 | 4,233,700 | 16.06 | 16.99 | 15.40 | 15.90 | 00:00:00 | | 2008-12-19 | 6,023,600 | 15.51 | 16.48 | 15.22 | 16.18 | 00:00:00 | | 2008-12-22 | 2,999,700 | 16.13 | 17.44 | 15.13 | 15.53 | 00:00:00 | | 2008-12-23 | 2,117,700 | 15.73 | 16.16 | 15.41 | 15.51 | 00:00:00 | | 2008-12-24 | 688,300 | 15.60 | 15.60 | 15.09 | 15.40 | 00:00:00 | | 2008-12-26 | 1,422,200 | 15.73 | 15.98 | 15.63 | 15.88 | 00:00:00 | | 2008-12-29 | 3,385,200 | 15.60 | 15.73 | 15.16 | 15.39 | 00:00:00 | | 2008-12-30 | 2,725,000 | 15.53 | 16.52 | 15.51 | 16.49 | 00:00:00 | | 2008-12-31 | 3,100,700 | 16.47 | 16.99 | 16.27 | 16.85 | 00:00:00 | | 2009-01-02 | 3,099,700 | 16.91 | 17.91 | 16.78 | 17.79 | 00:00:00 | | 2009-01-05 | 4,649,200 | 17.70 | 18.78 | 17.28 | 18.15 | 00:00:00 | | 2009-01-06 | 4,732,800 | 17.66 | 18.27 | 17.52 | 18.17 | 00:00:00 | | 2009-01-07 | 3,870,700 | 17.87 | 18.05 | 17.00 | 17.09 | 00:00:00 | | 2009-01-08 | 2,715,400 | 17.04 | 17.52 | 16.72 | 17.39 | 00:00:00 | | 2009-01-09 | 3,113,500 | 17.61 | 17.68 | 16.53 | 16.71 | 00:00:00 | | 2009-01-12 | 3,213,800 | 16.67 | 17.16 | 15.83 | 16.03 | 00:00:00 | | 2009-01-13 | 8,594,500 | 14.77 | 16.51 | 14.77 | 15.42 | 00:00:00 | | 2009-01-14 | 3,612,100 | 15.04 | 15.04 | 14.31 | 14.66 | 00:00:00 | | 2009-01-15 | 5,585,400 | 14.64 | 14.97 | 14.01 | 14.72 | 00:00:00 | | 2009-01-16 | 6,182,500 | 14.81 | 15.67 | 14.72 | 15.27 | 00:00:00 | | 2009-01-20 | 5,367,000 | 15.23 | 15.97 | 14.04 | 14.11 | 00:00:00 | | 2009-01-21 | 4,305,100 | 14.97 | 15.06 | 14.04 | 14.85 | 00:00:00 | | 2009-01-22 | 7,596,400 | 14.52 | 15.45 | 14.10 | 14.95 | 00:00:00 | | 2009-01-23 | 3,050,800 | 14.13 | 15.78 | 14.12 | 15.52 | 00:00:00 | | 2009-01-26 | 2,947,500 | 15.64 | 16.11 | 15.34 | 15.60 | 00:00:00 | | 2009-01-27 | 4,230,900 | 15.73 | 16.63 | 15.65 | 16.55 | 00:00:00 | | 2009-01-28 | 9,245,600 | 16.01 | 18.82 | 16.01 | 18.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
