|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 9,245,600 | 16.01 | 18.82 | 16.01 | 18.29 | 00:00:00 | | 2009-01-29 | 4,551,400 | 18.12 | 18.25 | 17.29 | 17.60 | 00:00:00 | | 2009-01-30 | 5,034,100 | 17.62 | 17.78 | 16.66 | 17.36 | 00:00:00 | | 2009-02-02 | 6,082,500 | 17.01 | 18.05 | 16.79 | 17.66 | 00:00:00 | | 2009-02-03 | 5,254,600 | 17.87 | 18.58 | 17.60 | 18.37 | 00:00:00 | | 2009-02-04 | 5,236,200 | 18.36 | 18.63 | 17.57 | 18.02 | 00:00:00 | | 2009-02-05 | 12,772,600 | 18.44 | 21.78 | 18.44 | 21.39 | 00:00:00 | | 2009-02-06 | 5,681,700 | 21.46 | 22.50 | 20.69 | 21.73 | 00:00:00 | | 2009-02-09 | 4,128,800 | 22.00 | 23.06 | 21.37 | 22.25 | 00:00:00 | | 2009-02-10 | 6,667,800 | 21.88 | 22.25 | 20.07 | 20.53 | 00:00:00 | | 2009-02-11 | 4,292,400 | 20.69 | 21.24 | 20.32 | 21.14 | 00:00:00 | | 2009-02-12 | 4,641,800 | 20.41 | 21.83 | 20.00 | 21.49 | 00:00:00 | | 2009-02-13 | 3,720,000 | 21.48 | 21.96 | 20.98 | 21.30 | 00:00:00 | | 2009-02-17 | 5,118,200 | 20.50 | 20.93 | 19.75 | 19.92 | 00:00:00 | | 2009-02-18 | 8,543,500 | 20.08 | 20.89 | 19.60 | 20.60 | 00:00:00 | | 2009-02-19 | 6,834,200 | 20.98 | 21.39 | 19.19 | 19.22 | 00:00:00 | | 2009-02-20 | 7,490,200 | 18.80 | 19.33 | 18.05 | 18.67 | 00:00:00 | | 2009-02-23 | 9,185,500 | 18.23 | 18.99 | 16.86 | 17.72 | 00:00:00 | | 2009-02-24 | 8,281,200 | 18.02 | 18.89 | 17.86 | 18.80 | 00:00:00 | | 2009-02-25 | 6,033,500 | 18.71 | 18.75 | 17.46 | 17.92 | 00:00:00 | | 2009-02-26 | 9,547,200 | 18.19 | 18.19 | 15.76 | 16.39 | 00:00:00 | | 2009-02-27 | 7,635,000 | 15.94 | 17.14 | 15.58 | 15.76 | 00:00:00 | | 2009-03-02 | 9,812,700 | 15.65 | 15.65 | 13.58 | 14.03 | 00:00:00 | | 2009-03-03 | 9,369,000 | 14.45 | 14.98 | 13.02 | 13.33 | 00:00:00 | | 2009-03-04 | 6,897,300 | 13.69 | 14.75 | 13.29 | 14.34 | 00:00:00 | | 2009-03-05 | 5,870,800 | 13.96 | 14.14 | 12.68 | 12.87 | 00:00:00 | | 2009-03-06 | 7,623,000 | 13.01 | 13.62 | 12.74 | 13.44 | 00:00:00 | | 2009-03-09 | 4,825,800 | 13.40 | 14.18 | 12.91 | 13.61 | 00:00:00 | | 2009-03-10 | 6,469,100 | 14.26 | 15.55 | 13.84 | 15.32 | 00:00:00 | | 2009-03-11 | 6,078,500 | 15.46 | 15.86 | 14.98 | 15.29 | 00:00:00 | | 2009-03-12 | 6,663,700 | 15.28 | 17.00 | 15.18 | 16.54 | 00:00:00 | | 2009-03-13 | 5,121,800 | 16.65 | 17.52 | 16.65 | 17.24 | 00:00:00 | | 2009-03-16 | 5,365,300 | 17.36 | 17.95 | 16.62 | 16.67 | 00:00:00 | | 2009-03-17 | 4,366,600 | 16.74 | 17.26 | 16.40 | 17.25 | 00:00:00 | | 2009-03-18 | 8,644,400 | 17.13 | 19.33 | 16.78 | 18.50 | 00:00:00 | | 2009-03-19 | 5,758,900 | 18.82 | 19.20 | 17.51 | 17.82 | 00:00:00 | | 2009-03-20 | 4,736,200 | 17.87 | 17.90 | 16.85 | 17.26 | 00:00:00 | | 2009-03-23 | 5,680,300 | 17.83 | 18.87 | 17.56 | 18.72 | 00:00:00 | | 2009-03-24 | 4,004,100 | 18.03 | 18.71 | 17.73 | 17.76 | 00:00:00 | | 2009-03-25 | 4,591,400 | 18.35 | 18.48 | 17.37 | 17.75 | 00:00:00 | | 2009-03-26 | 3,121,100 | 17.99 | 18.71 | 17.80 | 18.64 | 00:00:00 | | 2009-03-27 | 3,154,900 | 18.44 | 18.52 | 17.82 | 17.90 | 00:00:00 | | 2009-03-30 | 4,724,300 | 17.35 | 17.60 | 16.70 | 17.13 | 00:00:00 | | 2009-03-31 | 4,140,400 | 17.51 | 18.21 | 17.06 | 17.59 | 00:00:00 | | 2009-04-01 | 4,763,100 | 17.20 | 18.29 | 16.84 | 17.89 | 00:00:00 | | 2009-04-02 | 4,855,100 | 18.43 | 19.25 | 18.28 | 18.60 | 00:00:00 | | 2009-04-03 | 4,245,600 | 18.59 | 19.01 | 17.77 | 18.34 | 00:00:00 | | 2009-04-06 | 3,980,500 | 18.13 | 18.99 | 17.71 | 17.90 | 00:00:00 | | 2009-04-07 | 5,223,200 | 17.49 | 18.36 | 16.89 | 17.85 | 00:00:00 | | 2009-04-08 | 4,902,900 | 18.28 | 19.26 | 17.98 | 19.03 | 00:00:00 | | 2009-04-09 | 5,146,700 | 19.41 | 20.63 | 19.32 | 20.45 | 00:00:00 | | 2009-04-13 | 4,430,800 | 20.51 | 21.31 | 20.30 | 20.43 | 00:00:00 | | 2009-04-14 | 3,570,500 | 19.84 | 20.38 | 19.47 | 19.56 | 00:00:00 | | 2009-04-15 | 5,960,200 | 19.53 | 20.79 | 19.51 | 20.75 | 00:00:00 | | 2009-04-16 | 7,099,700 | 20.62 | 21.64 | 20.10 | 21.22 | 00:00:00 | | 2009-04-17 | 3,743,000 | 21.38 | 21.80 | 20.83 | 21.41 | 00:00:00 | | 2009-04-20 | 3,251,300 | 21.07 | 21.35 | 19.97 | 20.05 | 00:00:00 | | 2009-04-21 | 2,938,500 | 20.35 | 20.86 | 19.42 | 20.12 | 00:00:00 | | 2009-04-22 | 2,389,400 | 19.73 | 20.52 | 19.51 | 20.02 | 00:00:00 | | 2009-04-23 | 2,880,700 | 20.12 | 20.52 | 18.95 | 19.57 | 00:00:00 | | 2009-04-24 | 2,716,700 | 19.46 | 20.14 | 19.16 | 19.58 | 00:00:00 | | 2009-04-27 | 3,711,900 | 20.09 | 20.79 | 19.49 | 19.50 | 00:00:00 | | 2009-04-28 | 4,424,100 | 19.33 | 21.18 | 19.33 | 20.39 | 00:00:00 | | 2009-04-29 | 3,806,500 | 20.34 | 21.32 | 19.83 | 20.77 | 00:00:00 | | 2009-04-30 | 5,733,100 | 19.80 | 21.13 | 19.35 | 19.71 | 00:00:00 | | 2009-05-01 | 2,920,900 | 19.75 | 20.00 | 19.32 | 19.49 | 00:00:00 | | 2009-05-04 | 4,898,900 | 19.94 | 19.94 | 18.55 | 19.31 | 00:00:00 | | 2009-05-05 | 5,709,800 | 19.50 | 19.98 | 19.02 | 19.23 | 00:00:00 | | 2009-05-06 | 5,152,900 | 19.50 | 20.16 | 19.02 | 20.07 | 00:00:00 | | 2009-05-07 | 10,634,700 | 20.28 | 23.49 | 20.15 | 22.34 | 00:00:00 | | 2009-05-08 | 7,163,100 | 23.51 | 24.63 | 23.47 | 23.68 | 00:00:00 | | 2009-05-11 | 5,669,400 | 23.77 | 23.77 | 21.37 | 21.43 | 00:00:00 | | 2009-05-12 | 3,101,400 | 21.63 | 22.00 | 20.90 | 21.50 | 00:00:00 | | 2009-05-13 | 4,262,400 | 21.22 | 22.26 | 20.80 | 21.21 | 00:00:00 | | 2009-05-14 | 5,318,700 | 21.74 | 22.23 | 21.02 | 21.86 | 00:00:00 | | 2009-05-15 | 4,481,800 | 21.81 | 22.98 | 21.48 | 21.66 | 00:00:00 | | 2009-05-18 | 5,471,700 | 21.90 | 21.91 | 20.76 | 21.47 | 00:00:00 | | 2009-05-19 | 3,601,400 | 21.47 | 21.92 | 20.94 | 21.00 | 00:00:00 | | 2009-05-20 | 3,236,600 | 21.28 | 21.98 | 20.85 | 20.94 | 00:00:00 | | 2009-05-21 | 4,399,700 | 20.61 | 21.74 | 20.46 | 20.74 | 00:00:00 | | 2009-05-22 | 3,205,600 | 20.65 | 20.97 | 19.89 | 19.93 | 00:00:00 | | 2009-05-26 | 3,735,800 | 19.78 | 20.67 | 19.32 | 20.47 | 00:00:00 | | 2009-05-27 | 3,652,100 | 20.31 | 21.04 | 20.19 | 20.33 | 00:00:00 | | 2009-05-28 | 7,796,100 | 20.54 | 22.20 | 20.54 | 21.89 | 00:00:00 | | 2009-05-29 | 4,728,200 | 21.85 | 22.30 | 21.20 | 22.17 | 00:00:00 | | 2009-06-01 | 5,222,700 | 22.45 | 23.48 | 22.24 | 23.12 | 00:00:00 | | 2009-06-02 | 4,555,700 | 22.82 | 24.03 | 22.60 | 23.46 | 00:00:00 | | 2009-06-03 | 5,400,900 | 22.35 | 23.30 | 22.17 | 23.20 | 00:00:00 | | 2009-06-04 | 3,872,700 | 23.47 | 23.83 | 22.49 | 23.07 | 00:00:00 | | 2009-06-05 | 2,661,000 | 23.49 | 23.60 | 22.67 | 22.84 | 00:00:00 | | 2009-06-08 | 7,066,000 | 22.73 | 22.78 | 21.11 | 21.27 | 00:00:00 | | 2009-06-09 | 9,191,900 | 21.55 | 21.58 | 19.85 | 20.41 | 00:00:00 | | 2009-06-10 | 4,767,600 | 20.67 | 21.27 | 20.17 | 20.47 | 00:00:00 | | 2009-06-11 | 4,763,200 | 20.24 | 21.12 | 20.00 | 20.90 | 00:00:00 | | 2009-06-12 | 4,074,800 | 20.63 | 21.16 | 20.21 | 20.89 | 00:00:00 | | 2009-06-15 | 3,743,700 | 20.41 | 20.77 | 20.15 | 20.40 | 00:00:00 | | 2009-06-16 | 7,074,100 | 20.30 | 21.98 | 20.27 | 21.54 | 00:00:00 | | 2009-06-17 | 5,745,400 | 21.45 | 22.29 | 21.10 | 21.84 | 00:00:00 | | 2009-06-18 | 8,136,000 | 21.98 | 23.74 | 21.93 | 23.66 | 00:00:00 | | 2009-06-19 | 11,455,800 | 24.18 | 25.43 | 24.06 | 25.24 | 00:00:00 | | 2009-06-22 | 6,570,600 | 24.59 | 25.07 | 23.59 | 23.92 | 00:00:00 | | 2009-06-23 | 3,476,100 | 23.98 | 24.25 | 23.56 | 23.88 | 00:00:00 | | 2009-06-24 | 4,789,600 | 24.23 | 24.45 | 23.57 | 23.71 | 00:00:00 | | 2009-06-25 | 6,653,300 | 23.49 | 25.60 | 23.29 | 24.98 | 00:00:00 | | 2009-06-26 | 3,506,900 | 24.90 | 25.10 | 24.38 | 24.67 | 00:00:00 | | 2009-06-29 | 4,252,000 | 24.65 | 24.89 | 23.86 | 24.25 | 00:00:00 | | 2009-06-30 | 4,565,800 | 24.27 | 24.58 | 23.76 | 24.09 | 00:00:00 | | 2009-07-01 | 3,858,600 | 23.88 | 24.86 | 23.54 | 24.57 | 00:00:00 | | 2009-07-02 | 4,381,900 | 24.11 | 24.39 | 23.52 | 23.66 | 00:00:00 | | 2009-07-06 | 3,497,600 | 23.54 | 23.84 | 23.10 | 23.47 | 00:00:00 | | 2009-07-07 | 9,531,900 | 23.51 | 25.68 | 23.46 | 25.24 | 00:00:00 | | 2009-07-08 | 7,601,100 | 25.41 | 25.52 | 23.35 | 24.13 | 00:00:00 | | 2009-07-09 | 5,048,800 | 24.22 | 24.65 | 23.28 | 24.07 | 00:00:00 | | 2009-07-10 | 3,042,900 | 23.84 | 24.68 | 23.80 | 23.98 | 00:00:00 | | 2009-07-13 | 3,366,300 | 24.11 | 24.73 | 23.96 | 24.68 | 00:00:00 | | 2009-07-14 | 3,304,100 | 24.65 | 25.07 | 24.16 | 24.61 | 00:00:00 | | 2009-07-15 | 5,988,400 | 24.82 | 25.10 | 23.49 | 24.52 | 00:00:00 | | 2009-07-16 | 5,800,100 | 24.49 | 24.98 | 23.34 | 24.75 | 00:00:00 | | 2009-07-17 | 4,046,300 | 24.93 | 25.00 | 24.45 | 24.87 | 00:00:00 | | 2009-07-20 | 3,471,900 | 24.85 | 25.00 | 24.29 | 24.97 | 00:00:00 | | 2009-07-21 | 4,200,500 | 24.89 | 25.67 | 24.23 | 24.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
