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
2010-12-22	1,713,300	36.97	37.07	36.54	36.65	00:00:00
2010-12-23	1,265,700	36.67	36.83	36.44	36.63	00:00:00
2010-12-27	806,800	36.45	36.60	36.16	36.55	00:00:00
2010-12-28	1,070,400	36.57	36.65	36.27	36.60	00:00:00
2010-12-29	931,700	36.55	36.72	36.41	36.54	00:00:00
2010-12-30	1,377,500	36.45	36.50	36.19	36.25	00:00:00
2010-12-31	1,330,200	36.24	36.81	36.22	36.66	00:00:00
2011-01-03	3,245,600	36.86	37.90	36.76	37.82	00:00:00
2011-01-04	2,326,100	37.78	37.92	37.37	37.48	00:00:00
2011-01-05	5,450,000	37.31	37.90	37.21	37.60	00:00:00
2011-01-06	5,900,600	38.18	39.14	37.98	39.01	00:00:00
2011-01-07	3,762,300	39.13	39.45	38.72	39.41	00:00:00
2011-01-10	2,579,200	39.13	39.41	38.85	39.28	00:00:00
2011-01-11	2,805,300	39.44	39.75	39.36	39.50	00:00:00
2011-01-12	2,319,000	39.75	39.75	39.15	39.32	00:00:00
2011-01-13	1,733,000	39.31	39.66	39.22	39.53	00:00:00
2011-01-14	2,988,100	39.41	40.44	39.22	40.03	00:00:00
2011-01-18	3,869,600	40.11	41.14	40.04	41.14	00:00:00
2011-01-19	2,869,700	40.91	41.03	40.21	40.41	00:00:00
2011-01-20	3,454,600	40.26	40.86	40.12	40.85	00:00:00
2011-01-21	3,069,600	40.89	41.05	40.58	40.97	00:00:00
2011-01-24	1,740,200	40.93	41.09	40.36	40.51	00:00:00
2011-01-25	4,133,100	40.46	41.77	40.18	41.62	00:00:00
2011-01-26	3,293,000	41.63	42.18	41.63	42.06	00:00:00
2011-01-27	2,592,300	41.93	42.67	41.90	42.55	00:00:00
2011-01-28	2,522,900	42.55	42.65	41.23	41.26	00:00:00
2011-01-31	3,575,100	41.40	42.03	41.32	42.02	00:00:00
2011-02-01	2,615,400	42.18	42.95	41.99	42.91	00:00:00
2011-02-02	3,752,500	42.68	42.76	42.11	42.26	00:00:00
2011-02-03	4,005,700	42.51	43.00	41.38	42.56	00:00:00
2011-02-04	2,923,400	43.26	44.00	42.14	42.83	00:00:00
2011-02-07	1,667,200	42.88	43.08	42.25	42.31	00:00:00
2011-02-08	1,662,700	42.37	42.87	42.16	42.66	00:00:00
2011-02-09	1,573,300	42.39	43.04	42.34	42.81	00:00:00
2011-02-10	1,450,400	42.62	43.16	42.58	43.00	00:00:00
2011-02-11	1,150,800	42.70	43.17	42.59	42.92	00:00:00
2011-02-14	929,500	42.94	43.07	42.67	42.97	00:00:00
2011-02-15	1,601,000	42.66	42.87	42.36	42.48	00:00:00
2011-02-16	1,320,200	42.69	43.35	42.62	43.01	00:00:00
2011-02-17	1,638,600	42.96	43.71	42.66	43.52	00:00:00
2011-02-18	2,024,400	43.53	43.86	42.99	43.13	00:00:00
2011-02-22	2,051,400	42.77	43.14	42.02	42.20	00:00:00
2011-02-23	2,655,500	42.21	42.44	41.48	41.89	00:00:00
2011-02-24	2,947,700	41.79	42.01	41.06	41.53	00:00:00
2011-02-25	2,491,700	41.73	42.31	41.65	41.99	00:00:00
2011-02-28	2,360,400	42.11	42.48	41.68	42.07	00:00:00
2011-03-01	1,526,200	42.28	42.55	41.83	41.85	00:00:00
2011-03-02	2,184,600	41.82	42.97	41.75	42.43	00:00:00
2011-03-03	3,508,400	42.69	44.03	42.68	43.82	00:00:00
2011-03-04	2,580,100	43.08	43.91	42.92	43.82	00:00:00
2011-03-07	2,423,300	43.62	43.82	42.39	43.00	00:00:00
2011-03-08	2,045,600	43.01	43.67	42.95	43.47	00:00:00
2011-03-09	1,888,600	43.30	44.20	43.30	44.12	00:00:00
2011-03-10	2,224,100	43.58	43.74	42.79	42.94	00:00:00
2011-03-11	3,121,800	42.96	43.60	42.58	43.57	00:00:00
2011-03-14	3,395,500	43.31	43.58	42.67	42.96	00:00:00
2011-03-15	2,659,300	40.83	42.65	40.73	42.40	00:00:00
2011-03-16	2,260,000	42.47	42.47	40.99	41.41	00:00:00
2011-03-17	1,590,700	41.98	42.14	41.29	41.72	00:00:00
2011-03-18	2,751,200	42.15	42.36	41.45	41.61	00:00:00
2011-03-21	1,955,200	42.17	42.20	41.79	41.96	00:00:00
2011-03-22	2,216,000	42.05	42.47	41.88	41.89	00:00:00
2011-03-23	2,464,600	41.82	41.82	41.09	41.44	00:00:00
2011-03-24	2,043,500	41.66	42.43	41.62	42.43	00:00:00
2011-03-25	1,359,500	42.49	43.17	42.36	42.60	00:00:00
2011-03-28	1,044,000	42.72	42.77	42.43	42.57	00:00:00
2011-03-29	1,146,200	42.58	42.84	42.52	42.76	00:00:00
2011-03-30	2,006,700	42.93	43.61	42.67	43.52	00:00:00
2011-03-31	3,456,900	43.87	44.29	43.37	44.28	00:00:00
2011-04-01	2,876,800	44.53	45.00	44.22	44.56	00:00:00
2011-04-04	1,466,500	44.78	44.88	44.36	44.44	00:00:00
2011-04-05	3,056,700	44.41	44.41	43.64	43.76	00:00:00
2011-04-06	2,473,200	43.92	43.96	43.22	43.84	00:00:00
2011-04-07	2,831,200	43.67	44.15	43.25	43.35	00:00:00
2011-04-08	1,744,700	43.51	43.76	42.90	43.13	00:00:00
2011-04-11	2,804,000	43.24	43.98	43.23	43.98	00:00:00
2011-04-12	3,054,400	43.74	44.79	43.63	44.65	00:00:00
2011-04-13	2,224,300	44.77	44.96	43.99	44.25	00:00:00
2011-04-14	1,946,300	44.01	44.39	43.49	44.33	00:00:00
2011-04-15	1,870,300	44.41	44.81	43.93	44.48	00:00:00
2011-04-18	1,818,400	43.90	43.95	42.88	43.14	00:00:00
2011-04-19	1,660,100	43.28	43.54	42.80	43.35	00:00:00
2011-04-20	2,364,500	43.92	44.02	43.69	43.88	00:00:00
2011-04-21	2,742,800	44.73	45.98	44.73	45.29	00:00:00
2011-04-25	1,484,100	45.26	45.40	44.81	45.30	00:00:00
2011-04-26	2,468,000	45.59	45.97	45.23	45.50	00:00:00
2011-04-27	2,234,000	45.69	46.00	45.33	45.92	00:00:00
2011-04-28	4,131,000	46.08	47.19	46.00	46.97	00:00:00
2011-04-29	2,900,000	47.03	47.03	46.45	46.83	00:00:00
2011-05-02	3,804,900	47.18	47.67	46.34	46.40	00:00:00
2011-05-03	2,722,800	46.42	46.60	46.07	46.50	00:00:00
2011-05-04	4,014,500	46.59	46.72	45.47	45.92	00:00:00
2011-05-05	4,339,700	47.20	47.74	46.57	47.18	00:00:00
2011-05-06	3,508,800	47.65	47.76	46.67	46.88	00:00:00
2011-05-09	2,551,800	46.93	47.32	46.80	47.17	00:00:00
2011-05-10	1,843,700	47.32	47.60	46.93	47.43	00:00:00
2011-05-11	2,701,700	47.45	47.95	47.24	47.72	00:00:00
2011-05-12	2,100,000	47.53	48.17	46.85	48.05	00:00:00
2011-05-13	3,206,500	48.45	49.31	48.09	48.69	00:00:00
2011-05-16	1,957,300	48.41	49.20	48.12	48.58	00:00:00
2011-05-17	2,649,500	48.33	48.47	47.92	48.13	00:00:00
2011-05-18	2,525,700	48.31	49.66	48.08	49.65	00:00:00
2011-05-19	3,205,900	49.71	49.90	49.32	49.53	00:00:00
2011-05-20	1,719,000	49.39	49.65	48.83	49.14	00:00:00
2011-05-23	1,898,800	48.78	48.78	47.93	48.49	00:00:00
2011-05-24	2,676,300	48.55	48.55	47.45	47.49	00:00:00
2011-05-25	2,775,400	47.49	47.82	47.28	47.48	00:00:00
2011-05-26	3,595,400	47.31	48.81	46.97	48.70	00:00:00
2011-05-27	2,560,900	48.67	49.48	48.53	49.47	00:00:00
2011-05-31	2,712,600	49.82	50.00	49.36	49.89	00:00:00
2011-06-01	3,078,500	49.87	50.45	49.17	49.18	00:00:00
2011-06-02	2,059,200	49.17	49.85	49.05	49.73	00:00:00
2011-06-03	2,290,100	49.14	49.82	48.95	49.61	00:00:00
2011-06-06	3,383,000	48.40	49.01	47.78	47.98	00:00:00
2011-06-07	2,636,300	48.33	49.05	48.18	48.23	00:00:00
2011-06-08	2,403,600	48.14	48.54	47.83	48.24	00:00:00
2011-06-09	4,419,200	48.49	50.70	48.46	50.40	00:00:00
2011-06-10	3,207,900	50.27	50.38	48.70	49.09	00:00:00
2011-06-13	1,674,000	49.14	49.60	48.82	49.26	00:00:00
2011-06-14	2,864,500	49.66	50.68	49.56	50.41	00:00:00
2011-06-15	2,887,800	49.88	50.53	49.15	49.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>