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
2010-07-02	3,010,600	29.99	30.16	29.58	29.77	00:00:00
2010-07-06	4,533,600	30.25	30.74	29.83	30.19	00:00:00
2010-07-07	7,405,500	30.42	31.27	30.17	30.70	00:00:00
2010-07-08	2,986,700	30.87	31.29	30.63	31.01	00:00:00
2010-07-09	2,148,900	31.13	31.35	30.88	31.29	00:00:00
2010-07-12	2,646,500	31.22	31.41	30.89	31.13	00:00:00
2010-07-13	2,619,900	31.43	31.71	31.24	31.37	00:00:00
2010-07-14	3,576,300	31.33	31.66	31.06	31.45	00:00:00
2010-07-15	3,702,100	31.50	31.92	30.87	31.61	00:00:00
2010-07-16	3,732,500	31.39	31.68	30.30	30.34	00:00:00
2010-07-19	2,679,600	30.51	31.29	30.46	31.15	00:00:00
2010-07-20	3,722,700	30.73	31.32	30.42	31.25	00:00:00
2010-07-21	3,290,200	31.48	31.50	30.51	30.69	00:00:00
2010-07-22	3,399,800	31.03	31.63	30.90	31.52	00:00:00
2010-07-23	3,799,300	31.40	31.54	30.82	31.01	00:00:00
2010-07-26	2,197,400	31.00	31.85	30.95	31.78	00:00:00
2010-07-27	2,129,400	31.99	32.05	31.46	31.53	00:00:00
2010-07-28	3,665,900	31.41	31.66	30.23	30.37	00:00:00
2010-07-29	2,944,900	30.63	31.02	30.23	30.62	00:00:00
2010-07-30	2,607,100	30.39	31.01	30.06	30.76	00:00:00
2010-08-02	2,890,100	31.28	31.65	30.99	31.59	00:00:00
2010-08-03	3,151,400	31.40	32.21	31.32	31.77	00:00:00
2010-08-04	3,199,300	31.80	32.37	31.72	32.15	00:00:00
2010-08-05	5,912,200	33.78	34.03	32.66	33.96	00:00:00
2010-08-06	3,242,500	33.62	34.56	33.52	34.39	00:00:00
2010-08-09	2,547,200	34.68	34.77	34.38	34.64	00:00:00
2010-08-10	2,727,200	34.35	35.00	34.14	34.86	00:00:00
2010-08-11	5,742,600	34.37	34.37	32.84	33.40	00:00:00
2010-08-12	2,395,800	33.15	33.56	32.78	33.42	00:00:00
2010-08-13	2,099,500	33.28	33.52	32.94	33.38	00:00:00
2010-08-16	2,903,000	33.14	33.43	32.55	33.37	00:00:00
2010-08-17	1,982,500	33.71	34.14	33.36	33.78	00:00:00
2010-08-18	3,029,100	33.71	33.96	33.32	33.77	00:00:00
2010-08-19	3,367,700	33.56	33.73	32.61	32.88	00:00:00
2010-08-20	1,962,900	32.61	32.95	32.10	32.41	00:00:00
2010-08-23	2,619,700	32.58	33.04	32.48	32.72	00:00:00
2010-08-24	2,776,900	32.30	32.49	31.77	31.77	00:00:00
2010-08-25	2,164,100	31.54	32.47	31.39	32.33	00:00:00
2010-08-26	1,763,000	32.49	32.75	31.91	32.00	00:00:00
2010-08-27	1,816,700	32.16	32.56	31.57	32.52	00:00:00
2010-08-30	1,221,900	32.42	32.75	31.91	31.91	00:00:00
2010-08-31	3,526,800	31.78	32.80	31.50	32.22	00:00:00
2010-09-01	2,752,400	32.68	33.58	32.39	33.57	00:00:00
2010-09-02	3,325,900	33.41	33.62	32.74	33.02	00:00:00
2010-09-03	1,995,100	33.34	33.92	33.28	33.76	00:00:00
2010-09-07	1,457,500	33.52	33.74	33.16	33.48	00:00:00
2010-09-08	1,692,200	33.48	33.72	33.35	33.65	00:00:00
2010-09-09	2,885,900	34.02	34.65	33.90	34.39	00:00:00
2010-09-10	1,932,200	34.48	34.69	34.20	34.64	00:00:00
2010-09-13	3,383,400	35.16	35.36	34.79	35.26	00:00:00
2010-09-14	2,576,000	35.24	35.39	34.91	35.07	00:00:00
2010-09-15	2,900,800	34.90	35.00	34.40	34.65	00:00:00
2010-09-16	1,784,100	34.60	34.70	34.25	34.64	00:00:00
2010-09-17	2,055,000	34.90	34.97	34.33	34.47	00:00:00
2010-09-20	1,490,200	34.51	35.05	34.43	34.98	00:00:00
2010-09-21	2,260,900	35.00	35.88	34.80	35.59	00:00:00
2010-09-22	2,283,400	35.51	35.70	35.08	35.47	00:00:00
2010-09-23	2,027,800	35.12	35.83	35.02	35.14	00:00:00
2010-09-24	2,213,900	35.65	36.01	35.57	36.01	00:00:00
2010-09-27	2,010,400	35.90	36.04	35.63	35.64	00:00:00
2010-09-28	2,797,300	35.68	35.76	35.34	35.54	00:00:00
2010-09-29	3,037,400	35.48	35.67	34.95	35.34	00:00:00
2010-09-30	3,491,900	35.65	35.99	35.40	35.78	00:00:00
2010-10-01	2,715,100	36.05	36.18	35.37	36.03	00:00:00
2010-10-04	2,334,200	35.92	36.05	34.95	35.16	00:00:00
2010-10-05	2,594,100	35.49	35.92	35.23	35.82	00:00:00
2010-10-06	3,408,200	35.47	36.04	34.33	34.58	00:00:00
2010-10-07	2,378,000	34.76	35.58	34.71	35.37	00:00:00
2010-10-08	1,236,900	35.39	35.55	34.99	35.42	00:00:00
2010-10-11	1,538,200	35.42	36.22	35.42	36.05	00:00:00
2010-10-12	2,790,300	35.95	36.30	35.58	36.13	00:00:00
2010-10-13	3,778,500	36.36	36.55	36.00	36.19	00:00:00
2010-10-14	3,294,600	36.19	36.63	35.63	35.95	00:00:00
2010-10-15	3,641,300	36.28	36.35	35.54	35.87	00:00:00
2010-10-18	3,300,900	35.82	35.95	35.27	35.71	00:00:00
2010-10-19	3,314,600	35.18	35.24	34.43	34.62	00:00:00
2010-10-20	1,854,100	34.64	35.60	34.62	35.31	00:00:00
2010-10-21	2,516,100	35.35	35.66	35.01	35.66	00:00:00
2010-10-22	2,239,000	35.66	36.41	35.58	36.17	00:00:00
2010-10-25	2,357,800	36.51	36.74	36.32	36.38	00:00:00
2010-10-26	2,006,100	36.16	36.38	35.87	36.13	00:00:00
2010-10-27	3,782,000	35.84	36.76	35.55	35.84	00:00:00
2010-10-28	2,542,500	36.12	36.30	35.34	35.66	00:00:00
2010-10-29	3,755,500	35.64	36.11	35.05	35.16	00:00:00
2010-11-01	3,565,800	35.32	35.81	34.87	35.38	00:00:00
2010-11-02	3,824,100	35.72	36.86	35.72	36.85	00:00:00
2010-11-03	3,401,400	36.85	37.48	36.24	36.82	00:00:00
2010-11-04	2,172,000	37.20	37.40	36.78	37.37	00:00:00
2010-11-05	3,070,700	37.48	37.83	36.89	37.36	00:00:00
2010-11-08	3,727,700	37.13	37.60	36.72	36.83	00:00:00
2010-11-09	3,275,700	36.88	37.01	36.39	36.56	00:00:00
2010-11-10	2,875,800	36.58	36.74	36.07	36.65	00:00:00
2010-11-11	2,938,800	36.37	37.12	36.28	37.00	00:00:00
2010-11-12	3,050,000	37.11	37.65	36.91	37.36	00:00:00
2010-11-15	3,157,400	37.37	37.52	36.44	36.46	00:00:00
2010-11-16	2,208,300	36.15	36.27	35.63	35.81	00:00:00
2010-11-17	2,097,400	35.88	36.31	35.46	36.24	00:00:00
2010-11-18	2,086,000	36.33	36.93	35.82	36.50	00:00:00
2010-11-19	4,347,800	36.40	37.48	36.10	37.45	00:00:00
2010-11-22	4,967,600	38.12	38.55	36.90	37.51	00:00:00
2010-11-23	3,449,500	37.09	37.19	36.17	36.36	00:00:00
2010-11-24	2,004,100	36.48	36.90	36.48	36.69	00:00:00
2010-11-26	1,009,400	36.26	36.66	36.01	36.21	00:00:00
2010-11-29	3,442,500	35.95	36.97	35.63	36.92	00:00:00
2010-11-30	3,023,100	36.59	37.10	36.35	36.81	00:00:00
2010-12-01	3,866,300	37.23	38.00	37.23	38.00	00:00:00
2010-12-02	3,281,400	37.99	38.34	37.74	38.26	00:00:00
2010-12-03	1,845,000	38.21	38.21	37.69	37.98	00:00:00
2010-12-06	2,095,000	37.95	38.06	37.53	37.56	00:00:00
2010-12-07	4,459,000	37.90	37.90	36.97	37.03	00:00:00
2010-12-08	2,920,100	37.05	37.25	36.70	36.93	00:00:00
2010-12-09	3,328,500	37.13	37.89	37.09	37.62	00:00:00
2010-12-10	1,729,100	37.77	37.89	37.53	37.65	00:00:00
2010-12-13	3,711,800	37.57	38.35	37.26	37.50	00:00:00
2010-12-14	2,758,500	37.54	37.79	37.02	37.15	00:00:00
2010-12-15	2,814,600	37.04	37.21	36.35	36.83	00:00:00
2010-12-16	3,838,900	36.85	36.92	35.95	36.34	00:00:00
2010-12-17	2,769,200	36.33	36.77	36.18	36.70	00:00:00
2010-12-20	1,372,400	36.85	36.86	36.50	36.76	00:00:00
2010-12-21	2,679,600	36.85	37.35	36.78	37.00	00:00:00
2010-12-22	1,713,300	36.97	37.07	36.54	36.65	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>