TR4DER - Cigna Corporation [CI] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	2,409,800	38.05	38.25	37.13	37.37	00:00:00
2010-01-12	4,353,800	37.24	37.37	36.14	36.54	00:00:00
2010-01-13	5,431,700	36.68	37.05	35.63	36.45	00:00:00
2010-01-14	3,356,200	36.32	36.92	35.87	36.77	00:00:00
2010-01-15	4,148,100	36.72	37.00	35.82	36.84	00:00:00
2010-01-19	7,779,800	37.16	38.88	37.01	37.92	00:00:00
2010-01-20	6,612,300	38.50	39.26	37.93	38.20	00:00:00
2010-01-21	4,185,900	38.31	38.86	36.95	37.05	00:00:00
2010-01-22	4,325,200	36.96	38.08	36.53	36.72	00:00:00
2010-01-25	3,221,000	37.21	37.21	36.30	36.35	00:00:00
2010-01-26	8,537,300	34.72	35.42	33.98	34.36	00:00:00
2010-01-27	4,046,400	34.21	34.98	33.75	34.59	00:00:00
2010-01-28	3,673,700	34.80	35.34	34.48	34.49	00:00:00
2010-01-29	2,617,100	34.53	34.64	33.71	33.77	00:00:00
2010-02-01	4,718,200	33.69	34.44	33.12	33.79	00:00:00
2010-02-02	4,455,400	33.83	35.36	33.64	35.24	00:00:00
2010-02-03	4,012,700	35.02	35.20	34.00	34.76	00:00:00
2010-02-04	6,359,800	34.63	35.64	33.09	33.52	00:00:00
2010-02-05	5,361,000	33.44	33.99	32.70	33.36	00:00:00
2010-02-08	2,747,900	33.24	33.84	32.73	33.08	00:00:00
2010-02-09	2,863,900	33.49	33.75	32.68	33.48	00:00:00
2010-02-10	3,263,900	33.32	33.50	32.57	33.06	00:00:00
2010-02-11	3,037,900	32.90	33.41	32.59	33.34	00:00:00
2010-02-12	4,100,000	32.87	32.93	32.27	32.76	00:00:00
2010-02-16	4,182,000	32.10	32.72	32.00	32.72	00:00:00
2010-02-17	5,307,200	32.63	33.72	32.63	33.19	00:00:00
2010-02-18	4,585,300	32.62	33.54	32.62	33.15	00:00:00
2010-02-19	2,729,800	32.95	33.00	32.50	32.80	00:00:00
2010-02-22	4,063,300	32.64	33.66	32.64	33.42	00:00:00
2010-02-23	3,433,000	33.15	33.34	32.62	33.00	00:00:00
2010-02-24	5,177,500	33.19	33.98	32.54	33.93	00:00:00
2010-02-25	4,678,000	33.53	34.20	32.99	33.87	00:00:00
2010-02-26	3,212,700	34.04	34.76	33.91	34.26	00:00:00
2010-03-01	3,701,100	34.58	34.99	34.03	34.58	00:00:00
2010-03-02	4,178,000	34.72	34.80	34.29	34.44	00:00:00
2010-03-03	3,145,300	34.51	35.07	34.21	34.69	00:00:00
2010-03-04	5,001,000	34.66	34.70	33.58	34.04	00:00:00
2010-03-05	3,587,800	34.12	34.82	33.98	34.77	00:00:00
2010-03-08	2,347,000	34.76	34.94	34.37	34.80	00:00:00
2010-03-09	3,625,400	33.80	34.58	33.78	34.05	00:00:00
2010-03-10	2,762,800	33.91	34.64	33.74	34.33	00:00:00
2010-03-11	3,317,900	34.18	34.99	33.88	34.95	00:00:00
2010-03-12	2,432,700	34.99	35.23	34.29	34.54	00:00:00
2010-03-15	2,485,500	34.40	34.44	33.45	34.29	00:00:00
2010-03-16	3,322,700	34.33	35.04	33.93	34.96	00:00:00
2010-03-17	2,267,400	35.09	35.09	34.42	34.83	00:00:00
2010-03-18	6,015,600	34.25	36.02	34.00	35.84	00:00:00
2010-03-19	7,779,700	36.03	38.01	35.99	37.08	00:00:00
2010-03-22	4,975,300	37.39	37.97	36.81	37.28	00:00:00
2010-03-23	3,372,900	37.42	37.47	36.67	36.94	00:00:00
2010-03-24	2,617,700	37.02	37.08	36.25	36.39	00:00:00
2010-03-25	3,769,200	36.83	36.85	36.03	36.10	00:00:00
2010-03-26	2,684,000	36.27	36.48	35.60	35.90	00:00:00
2010-03-29	1,591,900	36.04	36.43	35.78	36.35	00:00:00
2010-03-30	2,405,600	36.45	36.82	36.17	36.58	00:00:00
2010-03-31	2,688,200	36.46	36.67	36.06	36.58	00:00:00
2010-04-01	2,346,300	36.64	37.19	36.64	37.15	00:00:00
2010-04-05	2,677,900	37.33	37.61	36.97	37.00	00:00:00
2010-04-06	2,011,900	36.93	37.36	36.77	37.09	00:00:00
2010-04-07	3,054,900	36.97	36.97	35.89	36.25	00:00:00
2010-04-08	3,895,300	36.07	36.63	35.50	36.62	00:00:00
2010-04-09	3,976,700	36.55	36.70	36.15	36.63	00:00:00
2010-04-12	1,864,300	36.57	36.67	36.31	36.42	00:00:00
2010-04-13	4,866,200	36.27	36.30	35.22	35.71	00:00:00
2010-04-14	7,120,000	35.75	35.75	34.64	34.68	00:00:00
2010-04-15	5,305,800	34.68	34.88	34.06	34.72	00:00:00
2010-04-16	5,123,200	34.60	35.17	34.00	34.49	00:00:00
2010-04-19	4,627,100	34.28	35.70	34.28	35.30	00:00:00
2010-04-20	4,115,900	35.58	36.04	34.37	34.93	00:00:00
2010-04-21	4,109,800	34.92	35.08	33.81	34.00	00:00:00
2010-04-22	4,776,600	33.85	33.90	33.14	33.53	00:00:00
2010-04-23	4,083,900	33.42	34.21	33.28	33.99	00:00:00
2010-04-26	4,320,500	34.10	34.24	32.85	32.88	00:00:00
2010-04-27	7,248,800	32.50	33.28	32.17	32.36	00:00:00
2010-04-28	6,623,100	32.59	33.36	32.22	33.10	00:00:00
2010-04-29	5,997,100	33.18	34.58	33.18	33.81	00:00:00
2010-04-30	7,549,900	33.90	33.90	32.00	32.06	00:00:00
2010-05-03	6,332,300	32.39	32.77	31.90	32.72	00:00:00
2010-05-04	5,226,200	32.18	32.21	31.15	31.22	00:00:00
2010-05-05	7,035,100	30.78	32.26	30.78	32.00	00:00:00
2010-05-06	9,088,800	32.80	33.97	30.78	32.93	00:00:00
2010-05-07	8,912,100	33.06	33.06	30.97	31.39	00:00:00
2010-05-10	4,642,600	32.45	33.06	32.10	32.65	00:00:00
2010-05-11	3,376,400	32.30	33.65	32.17	33.13	00:00:00
2010-05-12	3,249,000	33.28	34.12	33.07	33.96	00:00:00
2010-05-13	4,022,200	33.72	34.60	33.50	33.84	00:00:00
2010-05-14	3,297,000	33.57	33.76	32.82	33.43	00:00:00
2010-05-17	2,912,600	33.33	33.88	32.87	33.67	00:00:00
2010-05-18	4,323,000	33.98	34.45	33.63	33.75	00:00:00
2010-05-19	3,480,200	33.50	34.32	33.44	33.74	00:00:00
2010-05-20	5,477,100	33.00	33.40	32.33	32.63	00:00:00
2010-05-21	4,533,400	31.99	33.16	31.88	32.65	00:00:00
2010-05-24	3,057,600	32.44	33.24	32.26	32.71	00:00:00
2010-05-25	6,186,700	31.61	32.19	31.22	32.16	00:00:00
2010-05-26	4,027,500	32.45	33.26	32.34	32.43	00:00:00
2010-05-27	2,387,300	33.19	33.71	32.72	33.68	00:00:00
2010-05-28	2,789,300	33.64	33.90	33.25	33.47	00:00:00
2010-06-01	3,189,700	33.07	33.97	32.82	32.86	00:00:00
2010-06-02	3,289,400	33.09	33.79	32.95	33.76	00:00:00
2010-06-03	3,175,400	33.96	34.86	33.70	34.80	00:00:00
2010-06-04	4,178,100	34.27	35.76	33.97	34.07	00:00:00
2010-06-07	3,489,900	34.03	34.73	33.22	33.91	00:00:00
2010-06-08	4,762,600	34.26	34.42	33.01	33.63	00:00:00
2010-06-09	2,944,900	33.87	34.16	33.13	33.29	00:00:00
2010-06-10	3,104,400	33.72	34.20	33.38	34.14	00:00:00
2010-06-11	2,417,900	33.77	34.54	33.54	34.49	00:00:00
2010-06-14	2,957,000	34.72	35.19	34.53	34.55	00:00:00
2010-06-15	2,226,500	34.87	35.17	34.74	35.11	00:00:00
2010-06-16	1,764,300	34.80	35.49	34.75	35.19	00:00:00
2010-06-17	2,355,100	35.36	35.50	34.95	35.34	00:00:00
2010-06-18	2,718,100	35.39	35.47	35.07	35.21	00:00:00
2010-06-21	2,179,800	35.52	35.94	35.08	35.21	00:00:00
2010-06-22	4,185,400	35.13	35.41	34.11	34.21	00:00:00
2010-06-23	3,243,200	34.16	34.30	33.72	33.95	00:00:00
2010-06-24	2,523,800	33.78	34.14	33.28	33.34	00:00:00
2010-06-25	4,592,800	33.36	33.48	32.93	33.29	00:00:00
2010-06-28	2,183,500	33.30	33.73	33.09	33.19	00:00:00
2010-06-29	4,941,600	32.77	32.94	31.65	31.87	00:00:00
2010-06-30	4,876,900	31.67	31.97	30.95	31.06	00:00:00
2010-07-01	9,642,300	30.98	31.04	29.12	29.86	00:00:00
2010-07-02	3,010,600	29.99	30.16	29.58	29.77	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>