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
2011-06-15	2,887,800	49.88	50.53	49.15	49.22	00:00:00
2011-06-16	2,976,600	49.34	49.54	48.52	49.04	00:00:00
2011-06-17	2,961,500	49.45	49.76	48.76	48.89	00:00:00
2011-06-20	1,953,000	48.87	50.10	48.75	50.05	00:00:00
2011-06-21	2,660,500	50.57	50.83	50.13	50.51	00:00:00
2011-06-22	2,156,800	50.29	50.84	49.73	49.75	00:00:00
2011-06-23	2,760,500	49.17	49.52	48.16	49.32	00:00:00
2011-06-24	3,437,200	49.41	49.48	48.42	48.42	00:00:00
2011-06-27	1,946,000	48.62	49.53	48.10	49.41	00:00:00
2011-06-28	3,285,800	49.55	51.16	49.47	51.14	00:00:00
2011-06-29	3,628,500	51.27	51.54	50.71	51.27	00:00:00
2011-06-30	3,156,300	51.40	51.81	51.17	51.43	00:00:00
2011-07-01	2,533,200	51.49	52.21	51.33	52.20	00:00:00
2011-07-05	1,889,100	52.24	52.29	51.59	52.09	00:00:00
2011-07-06	2,382,300	51.85	52.13	51.58	52.04	00:00:00
2011-07-07	2,081,700	52.47	52.50	51.21	51.86	00:00:00
2011-07-08	1,617,300	51.31	51.89	50.94	51.85	00:00:00
2011-07-11	2,584,200	51.12	51.17	50.02	50.15	00:00:00
2011-07-12	1,758,100	50.12	50.96	50.10	50.35	00:00:00
2011-07-13	2,184,200	50.72	51.79	50.60	51.12	00:00:00
2011-07-14	3,922,600	51.12	52.50	51.08	52.06	00:00:00
2011-07-15	3,368,800	52.17	52.77	51.35	51.66	00:00:00
2011-07-18	2,827,100	51.61	52.18	50.61	51.61	00:00:00
2011-07-19	2,707,100	51.83	51.83	50.85	51.53	00:00:00
2011-07-20	2,308,300	51.84	52.43	51.30	51.90	00:00:00
2011-07-21	2,068,400	52.36	52.95	52.11	52.55	00:00:00
2011-07-22	1,545,600	52.47	52.72	52.16	52.62	00:00:00
2011-07-25	1,421,800	52.46	52.90	51.95	52.01	00:00:00
2011-07-26	1,976,800	51.84	52.27	51.45	51.56	00:00:00
2011-07-27	3,519,000	51.19	51.36	49.86	50.01	00:00:00
2011-07-28	1,768,500	50.15	51.37	49.99	50.21	00:00:00
2011-07-29	3,400,100	49.69	50.28	48.28	49.77	00:00:00
2011-08-01	7,017,600	50.30	50.39	46.68	47.63	00:00:00
2011-08-02	7,245,400	47.39	47.98	45.79	46.01	00:00:00
2011-08-03	4,881,600	46.02	46.65	44.41	46.55	00:00:00
2011-08-04	6,249,800	46.35	47.12	45.26	45.50	00:00:00
2011-08-05	5,534,000	45.64	46.30	44.29	45.19	00:00:00
2011-08-08	6,784,300	43.77	43.94	40.24	40.25	00:00:00
2011-08-09	6,224,900	40.84	43.47	40.50	43.47	00:00:00
2011-08-10	5,607,800	42.30	43.02	40.82	40.98	00:00:00
2011-08-11	5,286,800	40.56	43.33	40.40	42.83	00:00:00
2011-08-12	3,074,200	43.49	44.31	42.89	43.79	00:00:00
2011-08-15	3,478,700	44.04	45.31	43.59	44.76	00:00:00
2011-08-16	2,958,500	44.33	44.64	43.70	44.14	00:00:00
2011-08-17	1,731,300	44.52	44.91	43.62	44.12	00:00:00
2011-08-18	6,448,500	42.77	43.11	41.87	42.37	00:00:00
2011-08-19	5,328,500	41.42	42.90	41.33	41.65	00:00:00
2011-08-22	2,642,900	42.64	42.72	41.81	42.03	00:00:00
2011-08-23	2,967,600	42.13	43.88	41.52	43.83	00:00:00
2011-08-24	3,090,200	43.57	44.88	43.24	44.86	00:00:00
2011-08-25	3,044,500	44.89	45.34	43.97	44.29	00:00:00
2011-08-26	3,388,400	44.00	45.00	42.72	44.86	00:00:00
2011-08-29	1,539,700	45.50	46.08	44.95	46.08	00:00:00
2011-08-30	2,523,000	45.77	46.97	45.64	46.70	00:00:00
2011-08-31	3,248,800	46.93	48.16	46.24	46.74	00:00:00
2011-09-01	2,364,200	46.80	47.82	46.07	46.17	00:00:00
2011-09-02	1,668,100	45.19	45.92	44.77	44.84	00:00:00
2011-09-06	2,265,400	43.31	44.72	43.09	44.41	00:00:00
2011-09-07	1,977,000	45.28	46.45	44.86	46.31	00:00:00
2011-09-08	2,816,500	45.60	46.78	45.13	45.20	00:00:00
2011-09-09	4,529,400	44.69	44.83	42.71	42.88	00:00:00
2011-09-12	4,157,900	42.25	43.74	42.23	43.68	00:00:00
2011-09-13	4,591,900	43.94	45.40	43.84	45.09	00:00:00
2011-09-14	3,790,100	45.06	46.54	44.27	45.83	00:00:00
2011-09-15	2,971,100	46.43	46.74	45.34	46.59	00:00:00
2011-09-16	3,058,300	46.68	46.97	45.56	46.40	00:00:00
2011-09-19	2,809,100	45.51	46.25	45.29	46.02	00:00:00
2011-09-20	2,791,700	45.97	46.99	45.19	45.63	00:00:00
2011-09-21	2,878,200	45.57	45.95	43.60	43.62	00:00:00
2011-09-22	4,568,900	42.53	43.06	41.45	41.96	00:00:00
2011-09-23	3,353,500	41.70	42.68	41.23	42.26	00:00:00
2011-09-26	2,397,400	42.73	43.34	41.63	43.28	00:00:00
2011-09-27	3,046,400	43.74	45.00	43.46	44.23	00:00:00
2011-09-28	2,482,100	44.25	44.26	42.19	42.24	00:00:00
2011-09-29	2,709,100	43.18	43.44	41.38	42.52	00:00:00
2011-09-30	3,278,800	41.99	43.14	41.71	41.94	00:00:00
2011-10-03	4,481,000	41.38	42.12	39.59	39.98	00:00:00
2011-10-04	4,442,800	39.17	40.79	38.79	40.64	00:00:00
2011-10-05	2,919,500	40.80	41.71	40.28	41.60	00:00:00
2011-10-06	2,633,800	41.72	42.45	41.24	42.43	00:00:00
2011-10-07	2,801,000	42.80	42.81	41.52	41.98	00:00:00
2011-10-10	1,690,800	42.86	43.70	42.76	43.43	00:00:00
2011-10-11	1,637,500	43.22	43.72	42.92	43.62	00:00:00
2011-10-12	2,631,100	44.01	45.27	43.90	44.45	00:00:00
2011-10-13	2,773,700	43.97	44.36	42.79	43.30	00:00:00
2011-10-14	2,071,700	44.12	44.77	43.96	44.70	00:00:00
2011-10-17	1,688,500	44.33	44.58	43.74	43.84	00:00:00
2011-10-18	3,792,300	43.33	43.94	41.39	43.43	00:00:00
2011-10-19	2,422,300	43.49	44.10	43.00	43.19	00:00:00
2011-10-20	2,304,600	43.48	44.31	42.88	44.20	00:00:00
2011-10-21	3,087,300	44.62	45.16	44.10	44.70	00:00:00
2011-10-24	9,314,500	47.00	47.54	44.08	45.34	00:00:00
2011-10-25	4,261,300	44.83	45.82	44.35	44.92	00:00:00
2011-10-26	5,098,200	45.67	45.83	44.71	45.27	00:00:00
2011-10-27	3,895,300	47.16	47.62	45.88	47.37	00:00:00
2011-10-28	4,197,600	46.77	47.15	45.86	46.63	00:00:00
2011-10-31	4,893,500	46.35	46.62	44.24	44.34	00:00:00
2011-11-01	4,106,400	42.90	43.64	42.37	43.18	00:00:00
2011-11-02	4,035,800	44.16	44.16	42.33	42.66	00:00:00
2011-11-03	4,809,300	43.33	43.35	41.49	42.78	00:00:00
2011-11-04	2,417,700	42.38	43.09	41.82	42.99	00:00:00
2011-11-07	2,323,600	42.61	43.15	41.87	42.64	00:00:00
2011-11-08	3,002,900	42.77	43.70	42.42	43.51	00:00:00
2011-11-09	4,231,400	42.69	42.90	41.97	42.47	00:00:00
2011-11-10	3,685,200	43.13	43.29	42.29	43.19	00:00:00
2011-11-11	1,946,300	43.57	44.56	43.57	43.77	00:00:00
2011-11-14	1,934,200	43.47	43.90	43.38	43.74	00:00:00
2011-11-15	2,622,700	43.54	44.43	43.34	44.24	00:00:00
2011-11-16	5,573,100	43.70	44.00	42.60	42.75	00:00:00
2011-11-17	18,379,900	42.94	43.47	42.05	42.51	00:00:00
2011-11-18	4,700,900	42.68	42.77	41.98	42.09	00:00:00
2011-11-21	4,242,000	42.02	42.58	41.22	42.32	00:00:00
2011-11-22	2,880,200	42.36	42.50	41.50	41.98	00:00:00
2011-11-23	2,759,900	41.37	41.49	40.78	40.78	00:00:00
2011-11-25	1,272,100	40.56	41.38	40.56	40.92	00:00:00
2011-11-28	2,211,400	42.15	42.30	41.49	41.86	00:00:00
2011-11-29	2,212,100	41.92	42.52	41.89	42.06	00:00:00
2011-11-30	3,801,600	42.89	44.26	42.76	44.23	00:00:00
2011-12-01	2,804,500	43.81	44.43	43.53	43.59	00:00:00
2011-12-02	2,818,200	44.00	44.03	42.65	43.07	00:00:00
2011-12-05	2,306,100	43.95	44.47	43.29	43.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>