|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,200,500 | 24.89 | 25.67 | 24.23 | 24.63 | 00:00:00 | | 2009-07-22 | 4,760,100 | 24.59 | 24.91 | 24.28 | 24.41 | 00:00:00 | | 2009-07-23 | 4,698,600 | 24.38 | 25.53 | 24.10 | 25.32 | 00:00:00 | | 2009-07-24 | 4,097,500 | 25.51 | 26.35 | 25.34 | 26.20 | 00:00:00 | | 2009-07-27 | 3,716,700 | 25.79 | 26.98 | 25.56 | 26.44 | 00:00:00 | | 2009-07-28 | 9,700,000 | 26.87 | 28.99 | 26.38 | 28.47 | 00:00:00 | | 2009-07-29 | 9,498,800 | 28.15 | 29.00 | 26.04 | 26.58 | 00:00:00 | | 2009-07-30 | 9,443,400 | 28.21 | 29.16 | 27.23 | 27.76 | 00:00:00 | | 2009-07-31 | 5,099,700 | 27.73 | 28.64 | 27.57 | 28.40 | 00:00:00 | | 2009-08-03 | 5,811,200 | 28.27 | 28.75 | 27.32 | 28.05 | 00:00:00 | | 2009-08-04 | 4,566,500 | 27.88 | 28.65 | 27.41 | 27.93 | 00:00:00 | | 2009-08-05 | 3,076,600 | 28.02 | 28.03 | 27.31 | 27.55 | 00:00:00 | | 2009-08-06 | 5,862,800 | 27.57 | 27.86 | 26.49 | 26.84 | 00:00:00 | | 2009-08-07 | 3,421,600 | 27.29 | 28.24 | 27.10 | 27.65 | 00:00:00 | | 2009-08-10 | 2,708,200 | 27.60 | 28.01 | 27.35 | 28.01 | 00:00:00 | | 2009-08-11 | 4,224,300 | 28.03 | 28.58 | 27.55 | 28.13 | 00:00:00 | | 2009-08-12 | 3,162,000 | 28.12 | 29.05 | 27.69 | 28.72 | 00:00:00 | | 2009-08-13 | 4,341,700 | 28.72 | 29.51 | 28.50 | 29.05 | 00:00:00 | | 2009-08-14 | 2,985,200 | 29.05 | 29.25 | 28.31 | 28.82 | 00:00:00 | | 2009-08-17 | 8,127,500 | 28.41 | 30.63 | 28.36 | 29.68 | 00:00:00 | | 2009-08-18 | 3,026,300 | 29.93 | 29.93 | 28.78 | 29.47 | 00:00:00 | | 2009-08-19 | 3,919,000 | 28.49 | 29.25 | 28.24 | 29.12 | 00:00:00 | | 2009-08-20 | 4,715,000 | 28.81 | 30.55 | 28.81 | 29.92 | 00:00:00 | | 2009-08-21 | 4,213,900 | 30.28 | 30.28 | 29.26 | 29.87 | 00:00:00 | | 2009-08-24 | 3,266,900 | 30.18 | 30.34 | 29.69 | 30.00 | 00:00:00 | | 2009-08-25 | 3,746,000 | 30.01 | 30.50 | 29.83 | 30.40 | 00:00:00 | | 2009-08-26 | 3,112,700 | 30.63 | 30.63 | 29.66 | 29.97 | 00:00:00 | | 2009-08-27 | 3,840,300 | 30.20 | 30.64 | 29.98 | 30.57 | 00:00:00 | | 2009-08-28 | 2,977,900 | 30.80 | 30.94 | 29.53 | 29.67 | 00:00:00 | | 2009-08-31 | 2,549,600 | 29.35 | 30.30 | 29.13 | 29.43 | 00:00:00 | | 2009-09-01 | 3,676,000 | 29.42 | 29.70 | 28.52 | 28.69 | 00:00:00 | | 2009-09-02 | 5,367,100 | 28.64 | 29.86 | 28.37 | 29.70 | 00:00:00 | | 2009-09-03 | 3,318,300 | 29.72 | 29.82 | 28.76 | 29.64 | 00:00:00 | | 2009-09-04 | 2,079,600 | 29.62 | 30.25 | 29.51 | 29.90 | 00:00:00 | | 2009-09-08 | 3,667,900 | 29.75 | 29.77 | 28.85 | 29.40 | 00:00:00 | | 2009-09-09 | 4,699,300 | 29.46 | 29.80 | 28.58 | 29.41 | 00:00:00 | | 2009-09-10 | 6,178,300 | 29.27 | 31.08 | 29.21 | 31.06 | 00:00:00 | | 2009-09-11 | 3,488,000 | 31.09 | 31.45 | 30.85 | 31.33 | 00:00:00 | | 2009-09-14 | 4,609,000 | 31.42 | 32.14 | 31.11 | 32.08 | 00:00:00 | | 2009-09-15 | 4,228,300 | 32.21 | 32.25 | 31.36 | 31.39 | 00:00:00 | | 2009-09-16 | 4,623,400 | 31.61 | 32.54 | 30.67 | 32.54 | 00:00:00 | | 2009-09-17 | 5,554,200 | 32.52 | 33.00 | 32.07 | 32.60 | 00:00:00 | | 2009-09-18 | 4,600,100 | 32.70 | 32.94 | 31.78 | 31.84 | 00:00:00 | | 2009-09-21 | 2,000,200 | 31.57 | 32.02 | 31.36 | 31.75 | 00:00:00 | | 2009-09-22 | 5,076,600 | 31.83 | 31.98 | 30.89 | 31.31 | 00:00:00 | | 2009-09-23 | 7,950,600 | 31.23 | 31.36 | 30.18 | 30.34 | 00:00:00 | | 2009-09-24 | 6,555,200 | 30.35 | 30.65 | 28.83 | 29.20 | 00:00:00 | | 2009-09-25 | 5,857,400 | 29.07 | 29.52 | 28.20 | 28.31 | 00:00:00 | | 2009-09-28 | 4,926,500 | 28.50 | 29.35 | 28.30 | 29.04 | 00:00:00 | | 2009-09-29 | 9,140,000 | 29.26 | 29.42 | 27.91 | 28.60 | 00:00:00 | | 2009-09-30 | 8,036,900 | 28.53 | 28.53 | 27.45 | 28.09 | 00:00:00 | | 2009-10-01 | 4,518,500 | 27.94 | 29.13 | 27.65 | 27.81 | 00:00:00 | | 2009-10-02 | 4,691,900 | 27.53 | 28.32 | 26.83 | 27.82 | 00:00:00 | | 2009-10-05 | 4,534,900 | 28.02 | 28.85 | 27.49 | 28.70 | 00:00:00 | | 2009-10-06 | 4,637,300 | 28.87 | 28.98 | 28.01 | 28.68 | 00:00:00 | | 2009-10-07 | 5,502,700 | 28.40 | 29.92 | 28.40 | 29.56 | 00:00:00 | | 2009-10-08 | 6,823,300 | 28.76 | 29.00 | 28.10 | 28.33 | 00:00:00 | | 2009-10-09 | 5,114,600 | 28.55 | 29.62 | 28.47 | 29.52 | 00:00:00 | | 2009-10-12 | 3,095,200 | 29.84 | 30.12 | 29.54 | 29.64 | 00:00:00 | | 2009-10-13 | 4,329,500 | 29.57 | 29.62 | 28.48 | 28.71 | 00:00:00 | | 2009-10-14 | 3,608,600 | 28.86 | 29.81 | 28.68 | 29.71 | 00:00:00 | | 2009-10-15 | 4,729,300 | 29.54 | 30.00 | 28.67 | 28.93 | 00:00:00 | | 2009-10-16 | 2,924,200 | 28.66 | 29.02 | 28.31 | 28.37 | 00:00:00 | | 2009-10-19 | 2,709,600 | 28.40 | 28.89 | 28.30 | 28.85 | 00:00:00 | | 2009-10-20 | 4,147,500 | 28.92 | 29.95 | 28.83 | 29.25 | 00:00:00 | | 2009-10-21 | 3,901,600 | 29.24 | 29.84 | 28.09 | 28.16 | 00:00:00 | | 2009-10-22 | 4,598,800 | 28.10 | 29.20 | 28.10 | 28.92 | 00:00:00 | | 2009-10-23 | 2,547,000 | 29.25 | 29.36 | 28.35 | 28.50 | 00:00:00 | | 2009-10-26 | 3,670,500 | 28.79 | 28.89 | 27.38 | 27.50 | 00:00:00 | | 2009-10-27 | 5,942,400 | 27.59 | 29.04 | 27.20 | 28.63 | 00:00:00 | | 2009-10-28 | 4,555,400 | 28.44 | 28.59 | 27.40 | 27.55 | 00:00:00 | | 2009-10-29 | 4,219,400 | 27.70 | 28.95 | 27.70 | 28.73 | 00:00:00 | | 2009-10-30 | 3,621,500 | 28.54 | 28.97 | 27.84 | 27.84 | 00:00:00 | | 2009-11-02 | 3,859,200 | 27.93 | 28.55 | 27.57 | 28.03 | 00:00:00 | | 2009-11-03 | 3,007,200 | 28.17 | 28.43 | 27.74 | 28.31 | 00:00:00 | | 2009-11-04 | 7,697,900 | 29.26 | 30.99 | 29.15 | 29.78 | 00:00:00 | | 2009-11-05 | 3,455,300 | 30.37 | 30.65 | 29.65 | 30.44 | 00:00:00 | | 2009-11-06 | 3,432,400 | 29.73 | 30.96 | 29.73 | 30.88 | 00:00:00 | | 2009-11-09 | 4,767,100 | 30.64 | 31.48 | 30.24 | 30.96 | 00:00:00 | | 2009-11-10 | 2,575,700 | 30.91 | 31.25 | 30.70 | 30.95 | 00:00:00 | | 2009-11-11 | 3,503,800 | 31.00 | 31.18 | 30.44 | 30.90 | 00:00:00 | | 2009-11-12 | 2,103,500 | 30.86 | 31.00 | 30.08 | 30.22 | 00:00:00 | | 2009-11-13 | 2,058,700 | 30.45 | 30.91 | 30.22 | 30.59 | 00:00:00 | | 2009-11-16 | 4,268,300 | 30.78 | 31.51 | 30.61 | 30.93 | 00:00:00 | | 2009-11-17 | 2,718,000 | 30.95 | 31.07 | 30.37 | 30.59 | 00:00:00 | | 2009-11-18 | 2,893,600 | 30.55 | 30.77 | 30.12 | 30.18 | 00:00:00 | | 2009-11-19 | 3,993,600 | 29.75 | 30.00 | 28.95 | 29.84 | 00:00:00 | | 2009-11-20 | 2,970,500 | 29.46 | 30.17 | 29.46 | 30.03 | 00:00:00 | | 2009-11-23 | 5,951,300 | 31.19 | 32.44 | 31.19 | 32.30 | 00:00:00 | | 2009-11-24 | 3,780,900 | 32.25 | 32.80 | 31.90 | 32.80 | 00:00:00 | | 2009-11-25 | 3,200,800 | 32.81 | 33.25 | 32.22 | 33.16 | 00:00:00 | | 2009-11-27 | 1,683,200 | 32.08 | 32.76 | 31.77 | 32.64 | 00:00:00 | | 2009-11-30 | 3,620,900 | 33.00 | 33.00 | 31.97 | 32.08 | 00:00:00 | | 2009-12-01 | 4,226,000 | 32.23 | 33.52 | 32.08 | 33.08 | 00:00:00 | | 2009-12-02 | 3,110,600 | 33.12 | 33.37 | 32.76 | 33.37 | 00:00:00 | | 2009-12-03 | 3,364,200 | 33.48 | 33.54 | 32.15 | 32.23 | 00:00:00 | | 2009-12-04 | 3,544,600 | 32.41 | 33.14 | 31.94 | 32.16 | 00:00:00 | | 2009-12-07 | 4,010,700 | 31.98 | 33.84 | 31.98 | 33.24 | 00:00:00 | | 2009-12-08 | 4,924,000 | 32.85 | 34.39 | 32.85 | 33.85 | 00:00:00 | | 2009-12-09 | 6,388,200 | 34.09 | 34.86 | 33.28 | 33.55 | 00:00:00 | | 2009-12-10 | 6,448,300 | 33.78 | 35.75 | 33.78 | 35.58 | 00:00:00 | | 2009-12-11 | 2,951,200 | 35.52 | 36.00 | 35.20 | 35.56 | 00:00:00 | | 2009-12-14 | 3,510,500 | 36.14 | 36.69 | 35.91 | 36.28 | 00:00:00 | | 2009-12-15 | 3,880,400 | 36.27 | 36.95 | 35.56 | 36.05 | 00:00:00 | | 2009-12-16 | 4,532,200 | 36.31 | 37.05 | 36.14 | 36.80 | 00:00:00 | | 2009-12-17 | 2,945,700 | 36.27 | 36.65 | 35.54 | 36.06 | 00:00:00 | | 2009-12-18 | 3,917,600 | 36.06 | 36.23 | 35.35 | 35.80 | 00:00:00 | | 2009-12-21 | 4,378,500 | 36.19 | 38.12 | 36.19 | 37.19 | 00:00:00 | | 2009-12-22 | 4,316,300 | 37.39 | 37.66 | 36.42 | 36.67 | 00:00:00 | | 2009-12-23 | 2,876,300 | 36.97 | 37.19 | 36.45 | 36.49 | 00:00:00 | | 2009-12-24 | 1,697,900 | 36.58 | 36.65 | 35.54 | 36.33 | 00:00:00 | | 2009-12-28 | 2,040,500 | 36.24 | 36.62 | 35.71 | 36.06 | 00:00:00 | | 2009-12-29 | 1,473,600 | 36.22 | 36.49 | 35.93 | 36.21 | 00:00:00 | | 2009-12-30 | 1,389,900 | 36.07 | 36.07 | 35.53 | 35.82 | 00:00:00 | | 2009-12-31 | 1,112,700 | 35.87 | 36.18 | 35.26 | 35.27 | 00:00:00 | | 2010-01-04 | 3,227,300 | 35.27 | 36.41 | 35.18 | 36.37 | 00:00:00 | | 2010-01-05 | 4,564,300 | 36.42 | 37.50 | 35.99 | 36.98 | 00:00:00 | | 2010-01-06 | 2,611,900 | 36.94 | 37.56 | 36.54 | 36.90 | 00:00:00 | | 2010-01-07 | 4,950,900 | 36.17 | 38.40 | 36.00 | 38.26 | 00:00:00 | | 2010-01-08 | 2,717,900 | 38.36 | 38.36 | 37.51 | 37.97 | 00:00:00 | | 2010-01-11 | 2,409,800 | 38.05 | 38.25 | 37.13 | 37.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
