|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 3,662,400 | 93.00 | 95.37 | 93.00 | 93.50 | 00:00:00 | 2000-06-26 | 1,870,200 | 93.75 | 94.69 | 93.25 | 93.69 | 00:00:00 | 2000-06-27 | 2,074,800 | 93.69 | 94.19 | 93.31 | 94.06 | 00:00:00 | 2000-06-28 | 2,751,900 | 94.62 | 96.37 | 94.37 | 96.20 | 00:00:00 | 2000-06-29 | 2,893,200 | 95.87 | 99.50 | 95.87 | 97.62 | 00:00:00 | 2000-06-30 | 4,334,100 | 96.75 | 97.31 | 93.48 | 93.50 | 00:00:00 | 2000-07-03 | 1,034,100 | 94.00 | 94.87 | 92.62 | 94.87 | 00:00:00 | 2000-07-05 | 2,011,500 | 94.87 | 96.69 | 94.50 | 95.00 | 00:00:00 | 2000-07-06 | 2,116,500 | 95.06 | 98.12 | 94.44 | 97.12 | 00:00:00 | 2000-07-07 | 2,606,700 | 97.37 | 100.19 | 97.37 | 99.69 | 00:00:00 | 2000-07-10 | 3,559,800 | 98.00 | 99.94 | 98.00 | 99.94 | 00:00:00 | 2000-07-11 | 3,275,100 | 100.00 | 101.44 | 99.50 | 99.81 | 00:00:00 | 2000-07-12 | 3,060,900 | 100.50 | 103.06 | 100.34 | 102.87 | 00:00:00 | 2000-07-13 | 2,604,300 | 102.00 | 102.25 | 100.56 | 101.06 | 00:00:00 | 2000-07-14 | 3,103,500 | 100.81 | 100.81 | 99.75 | 99.75 | 00:00:00 | 2000-07-17 | 2,320,800 | 99.62 | 101.62 | 99.00 | 101.47 | 00:00:00 | 2000-07-18 | 4,022,400 | 98.75 | 99.00 | 96.75 | 98.06 | 00:00:00 | 2000-07-19 | 1,468,500 | 98.25 | 98.62 | 96.87 | 96.94 | 00:00:00 | 2000-07-20 | 1,328,400 | 96.94 | 98.69 | 96.87 | 98.31 | 00:00:00 | 2000-07-21 | 1,121,400 | 98.31 | 98.44 | 97.00 | 97.06 | 00:00:00 | 2000-07-24 | 1,282,500 | 97.00 | 97.00 | 95.56 | 96.12 | 00:00:00 | 2000-07-25 | 1,534,200 | 96.00 | 97.37 | 95.56 | 96.94 | 00:00:00 | 2000-07-26 | 3,373,200 | 97.00 | 98.03 | 96.75 | 98.00 | 00:00:00 | 2000-07-27 | 2,482,500 | 99.50 | 100.75 | 98.56 | 100.00 | 00:00:00 | 2000-07-28 | 1,565,700 | 99.87 | 99.87 | 97.75 | 98.25 | 00:00:00 | 2000-07-31 | 2,076,900 | 99.75 | 100.44 | 99.37 | 99.87 | 00:00:00 | 2000-08-01 | 1,482,600 | 98.87 | 101.31 | 98.87 | 101.25 | 00:00:00 | 2000-08-02 | 4,923,900 | 95.50 | 97.94 | 95.50 | 96.56 | 00:00:00 | 2000-08-03 | 4,043,400 | 96.00 | 97.94 | 95.00 | 97.25 | 00:00:00 | 2000-08-04 | 4,184,100 | 97.31 | 101.50 | 97.12 | 100.31 | 00:00:00 | 2000-08-07 | 2,901,600 | 100.31 | 102.25 | 100.12 | 102.19 | 00:00:00 | 2000-08-08 | 2,133,600 | 101.94 | 103.75 | 100.56 | 103.25 | 00:00:00 | 2000-08-09 | 1,604,100 | 102.50 | 102.50 | 100.56 | 101.62 | 00:00:00 | 2000-08-10 | 1,313,400 | 102.75 | 103.50 | 101.75 | 101.81 | 00:00:00 | 2000-08-11 | 1,323,900 | 102.06 | 105.94 | 102.06 | 105.19 | 00:00:00 | 2000-08-14 | 2,566,800 | 105.00 | 105.44 | 104.00 | 104.00 | 00:00:00 | 2000-08-15 | 2,053,200 | 104.00 | 104.94 | 103.00 | 103.00 | 00:00:00 | 2000-08-16 | 2,254,200 | 104.25 | 104.94 | 102.81 | 102.81 | 00:00:00 | 2000-08-17 | 1,542,600 | 102.62 | 104.62 | 102.00 | 102.00 | 00:00:00 | 2000-08-18 | 1,685,100 | 102.00 | 102.25 | 101.19 | 101.19 | 00:00:00 | 2000-08-21 | 1,486,500 | 101.19 | 101.25 | 99.75 | 100.75 | 00:00:00 | 2000-08-22 | 1,754,100 | 100.75 | 102.19 | 100.25 | 101.31 | 00:00:00 | 2000-08-23 | 2,051,100 | 101.94 | 102.75 | 98.37 | 98.62 | 00:00:00 | 2000-08-24 | 1,647,300 | 96.75 | 98.37 | 96.75 | 97.31 | 00:00:00 | 2000-08-25 | 939,300 | 98.00 | 98.00 | 97.06 | 97.37 | 00:00:00 | 2000-08-28 | 1,964,100 | 97.37 | 99.81 | 97.37 | 99.12 | 00:00:00 | 2000-08-29 | 2,227,500 | 98.87 | 99.00 | 97.81 | 98.37 | 00:00:00 | 2000-08-30 | 1,425,000 | 98.00 | 98.87 | 97.75 | 98.06 | 00:00:00 | 2000-08-31 | 2,313,600 | 98.00 | 98.12 | 97.25 | 97.27 | 00:00:00 | 2000-09-01 | 2,046,000 | 97.31 | 97.31 | 93.19 | 94.12 | 00:00:00 | 2000-09-05 | 2,024,100 | 94.12 | 95.87 | 94.06 | 95.09 | 00:00:00 | 2000-09-06 | 1,434,000 | 95.25 | 96.00 | 94.94 | 95.12 | 00:00:00 | 2000-09-07 | 2,043,600 | 95.25 | 95.44 | 92.50 | 92.50 | 00:00:00 | 2000-09-08 | 3,274,200 | 90.50 | 91.00 | 89.00 | 89.94 | 00:00:00 | 2000-09-11 | 2,256,000 | 89.87 | 92.56 | 89.87 | 91.94 | 00:00:00 | 2000-09-12 | 2,185,200 | 92.50 | 93.12 | 90.75 | 90.75 | 00:00:00 | 2000-09-13 | 2,708,400 | 91.00 | 91.37 | 90.50 | 91.19 | 00:00:00 | 2000-09-14 | 2,073,300 | 91.75 | 94.00 | 91.62 | 93.25 | 00:00:00 | 2000-09-15 | 3,803,400 | 93.25 | 93.25 | 91.00 | 91.00 | 00:00:00 | 2000-09-18 | 2,479,200 | 91.00 | 91.12 | 87.31 | 88.12 | 00:00:00 | 2000-09-19 | 3,075,600 | 88.00 | 89.37 | 87.75 | 88.69 | 00:00:00 | 2000-09-20 | 2,820,600 | 88.75 | 88.87 | 86.87 | 88.00 | 00:00:00 | 2000-09-21 | 2,276,100 | 89.75 | 90.87 | 88.25 | 89.00 | 00:00:00 | 2000-09-22 | 2,535,000 | 90.25 | 93.19 | 90.00 | 92.81 | 00:00:00 | 2000-09-25 | 3,018,300 | 94.00 | 94.70 | 92.75 | 94.15 | 00:00:00 | 2000-09-26 | 3,801,000 | 97.00 | 97.00 | 93.88 | 95.75 | 00:00:00 | 2000-09-27 | 3,861,900 | 96.00 | 104.00 | 95.75 | 102.35 | 00:00:00 | 2000-09-28 | 3,472,200 | 103.00 | 103.75 | 101.25 | 103.75 | 00:00:00 | 2000-09-29 | 3,167,400 | 103.00 | 106.00 | 103.00 | 104.40 | 00:00:00 | 2000-10-02 | 3,239,400 | 104.40 | 109.54 | 104.05 | 108.76 | 00:00:00 | 2000-10-03 | 2,183,400 | 108.50 | 108.50 | 106.12 | 107.00 | 00:00:00 | 2000-10-04 | 2,760,000 | 109.00 | 109.98 | 107.10 | 107.80 | 00:00:00 | 2000-10-05 | 2,295,000 | 107.75 | 112.48 | 107.75 | 112.43 | 00:00:00 | 2000-10-06 | 3,176,100 | 114.75 | 115.65 | 109.95 | 109.95 | 00:00:00 | 2000-10-09 | 1,554,000 | 109.95 | 110.74 | 109.03 | 109.26 | 00:00:00 | 2000-10-10 | 2,466,600 | 109.26 | 112.70 | 108.65 | 110.50 | 00:00:00 | 2000-10-11 | 2,345,400 | 109.50 | 112.20 | 109.12 | 112.05 | 00:00:00 | 2000-10-12 | 3,466,500 | 112.00 | 112.25 | 109.65 | 110.76 | 00:00:00 | 2000-10-13 | 1,991,100 | 110.76 | 112.75 | 110.60 | 112.75 | 00:00:00 | 2000-10-16 | 2,661,300 | 112.00 | 115.85 | 111.63 | 115.25 | 00:00:00 | 2000-10-17 | 2,298,900 | 115.26 | 116.25 | 111.85 | 115.20 | 00:00:00 | 2000-10-18 | 1,923,000 | 114.50 | 115.99 | 113.50 | 114.91 | 00:00:00 | 2000-10-19 | 1,731,900 | 112.50 | 114.83 | 112.50 | 113.50 | 00:00:00 | 2000-10-20 | 1,856,100 | 113.50 | 115.10 | 112.85 | 113.90 | 00:00:00 | 2000-10-23 | 1,578,000 | 113.90 | 113.90 | 109.38 | 109.77 | 00:00:00 | 2000-10-24 | 2,218,500 | 109.80 | 113.30 | 109.66 | 111.15 | 00:00:00 | 2000-10-25 | 1,826,700 | 108.25 | 110.10 | 108.24 | 109.50 | 00:00:00 | 2000-10-26 | 2,703,900 | 110.00 | 113.55 | 109.60 | 111.50 | 00:00:00 | 2000-10-27 | 1,901,100 | 111.50 | 115.45 | 111.50 | 114.66 | 00:00:00 | 2000-10-30 | 4,108,200 | 114.66 | 118.85 | 114.45 | 118.55 | 00:00:00 | 2000-10-31 | 4,608,000 | 118.55 | 123.00 | 118.55 | 121.95 | 00:00:00 | 2000-11-01 | 2,669,100 | 120.00 | 120.00 | 117.00 | 120.00 | 00:00:00 | 2000-11-02 | 2,348,700 | 120.00 | 120.00 | 115.00 | 115.43 | 00:00:00 | 2000-11-03 | 2,673,600 | 115.50 | 118.80 | 115.15 | 116.09 | 00:00:00 | 2000-11-06 | 3,915,900 | 116.31 | 119.75 | 116.31 | 118.97 | 00:00:00 | 2000-11-07 | 2,344,800 | 116.50 | 122.06 | 116.40 | 119.90 | 00:00:00 | 2000-11-08 | 2,873,700 | 119.70 | 127.00 | 118.75 | 125.02 | 00:00:00 | 2000-11-09 | 2,901,900 | 123.50 | 127.70 | 120.40 | 123.20 | 00:00:00 | 2000-11-10 | 3,073,200 | 122.00 | 131.00 | 122.00 | 129.14 | 00:00:00 | 2000-11-13 | 4,513,800 | 129.14 | 134.16 | 126.51 | 128.00 | 00:00:00 | 2000-11-14 | 3,397,500 | 127.75 | 127.95 | 124.39 | 126.75 | 00:00:00 | 2000-11-15 | 2,813,400 | 126.76 | 129.90 | 124.94 | 127.17 | 00:00:00 | 2000-11-16 | 2,128,200 | 127.42 | 131.25 | 127.00 | 131.25 | 00:00:00 | 2000-11-17 | 1,873,200 | 130.00 | 132.50 | 126.70 | 128.27 | 00:00:00 | 2000-11-20 | 2,947,800 | 124.00 | 127.50 | 121.40 | 126.07 | 00:00:00 | 2000-11-21 | 1,749,300 | 125.00 | 125.85 | 123.00 | 123.93 | 00:00:00 | 2000-11-22 | 1,584,900 | 124.75 | 124.75 | 120.40 | 123.17 | 00:00:00 | 2000-11-24 | 1,233,600 | 122.00 | 124.60 | 120.75 | 123.30 | 00:00:00 | 2000-11-27 | 2,478,900 | 124.50 | 124.50 | 119.70 | 121.00 | 00:00:00 | 2000-11-28 | 2,392,500 | 121.01 | 123.65 | 120.75 | 120.75 | 00:00:00 | 2000-11-29 | 1,612,500 | 120.70 | 125.58 | 120.70 | 124.99 | 00:00:00 | 2000-11-30 | 3,777,600 | 127.00 | 133.85 | 126.75 | 131.75 | 00:00:00 | 2000-12-01 | 2,716,800 | 132.50 | 133.60 | 126.95 | 127.91 | 00:00:00 | 2000-12-04 | 1,652,100 | 127.00 | 131.50 | 126.20 | 127.85 | 00:00:00 | 2000-12-05 | 1,944,300 | 128.00 | 131.76 | 128.00 | 130.35 | 00:00:00 | 2000-12-06 | 1,736,400 | 128.50 | 131.65 | 128.50 | 130.24 | 00:00:00 | 2000-12-07 | 1,667,700 | 129.30 | 130.95 | 125.75 | 128.46 | 00:00:00 | 2000-12-08 | 1,776,300 | 128.55 | 131.90 | 127.60 | 129.25 | 00:00:00 | 2000-12-11 | 1,440,300 | 129.00 | 132.75 | 128.50 | 128.50 | 00:00:00 | 2000-12-12 | 2,199,900 | 127.60 | 128.69 | 124.60 | 127.13 | 00:00:00 | 2000-12-13 | 2,441,100 | 127.38 | 129.73 | 122.65 | 123.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|