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
2011-12-05	2,306,100	43.95	44.47	43.29	43.49	00:00:00
2011-12-06	1,984,000	43.67	43.67	42.97	43.17	00:00:00
2011-12-07	3,117,500	42.70	43.46	42.44	43.20	00:00:00
2011-12-08	2,851,100	42.99	43.04	42.24	42.32	00:00:00
2011-12-09	4,806,600	42.58	43.25	42.38	42.61	00:00:00
2011-12-12	2,258,700	42.37	42.48	41.85	42.34	00:00:00
2011-12-13	3,954,400	42.60	43.06	42.55	42.78	00:00:00
2011-12-14	3,463,100	42.54	42.84	42.41	42.57	00:00:00
2011-12-15	2,074,600	43.04	43.94	42.63	42.74	00:00:00
2011-12-16	4,647,200	43.04	43.49	42.18	42.38	00:00:00
2011-12-19	2,842,900	42.48	42.72	40.85	40.85	00:00:00
2011-12-20	2,876,500	41.55	42.49	41.55	42.17	00:00:00
2011-12-21	2,348,300	42.32	42.60	41.49	42.21	00:00:00
2011-12-22	1,726,900	42.42	43.16	42.31	43.08	00:00:00
2011-12-23	1,541,200	43.29	43.35	43.08	43.13	00:00:00
2011-12-27	1,751,700	43.15	43.64	43.15	43.53	00:00:00
2011-12-28	2,201,300	43.47	43.58	42.15	42.21	00:00:00
2011-12-29	1,309,500	42.19	42.57	42.17	42.29	00:00:00
2011-12-30	942,100	42.36	42.36	41.99	42.00	00:00:00
2012-01-03	2,292,700	42.82	43.48	42.82	43.23	00:00:00
2012-01-04	1,773,700	43.02	43.43	42.72	43.21	00:00:00
2012-01-05	2,206,200	43.15	43.39	42.76	43.21	00:00:00
2012-01-06	2,436,600	43.19	44.34	43.12	43.61	00:00:00
2012-01-09	2,296,100	43.74	43.91	43.20	43.78	00:00:00
2012-01-10	6,217,900	44.14	45.70	43.84	45.67	00:00:00
2012-01-11	2,193,000	45.55	45.95	45.28	45.76	00:00:00
2012-01-12	2,322,300	45.64	45.85	45.04	45.38	00:00:00
2012-01-13	3,705,200	44.92	45.62	44.51	45.61	00:00:00
2012-01-17	5,118,600	45.82	47.50	45.82	46.67	00:00:00
2012-01-18	3,315,600	46.58	47.09	46.23	46.94	00:00:00
2012-01-19	4,246,200	46.73	46.87	46.01	46.28	00:00:00
2012-01-20	2,295,300	46.42	46.54	45.76	46.14	00:00:00
2012-01-23	2,013,300	46.09	46.77	45.75	45.88	00:00:00
2012-01-24	3,048,600	45.59	45.90	45.02	45.39	00:00:00
2012-01-25	3,622,800	44.70	45.91	43.86	45.77	00:00:00
2012-01-26	3,823,000	46.13	46.13	43.99	44.10	00:00:00
2012-01-27	2,992,600	43.99	45.57	43.93	45.18	00:00:00
2012-01-30	3,504,900	44.90	44.95	44.20	44.50	00:00:00
2012-01-31	4,800,900	44.75	45.78	44.73	44.83	00:00:00
2012-02-01	5,777,900	45.00	46.03	44.90	45.68	00:00:00
2012-02-02	16,708,000	42.34	44.46	41.14	44.13	00:00:00
2012-02-03	7,466,900	44.07	44.07	43.26	43.55	00:00:00
2012-02-06	4,718,500	43.18	43.25	42.37	42.92	00:00:00
2012-02-07	5,521,300	42.90	43.35	42.76	43.24	00:00:00
2012-02-08	4,785,900	43.31	43.73	43.11	43.35	00:00:00
2012-02-09	3,074,800	43.32	43.90	43.10	43.54	00:00:00
2012-02-10	2,254,600	43.23	43.72	43.08	43.54	00:00:00
2012-02-13	3,951,400	43.54	43.74	42.87	43.18	00:00:00
2012-02-14	2,431,900	43.11	44.00	43.11	43.99	00:00:00
2012-02-15	4,026,800	44.25	44.79	44.00	44.13	00:00:00
2012-02-16	2,203,600	44.15	44.71	44.07	44.70	00:00:00
2012-02-17	3,087,100	45.11	45.32	44.78	44.93	00:00:00
2012-02-21	3,552,700	45.18	46.03	45.10	45.37	00:00:00
2012-02-22	3,225,600	45.20	45.60	44.93	45.14	00:00:00
2012-02-23	2,330,900	44.99	45.16	44.56	44.83	00:00:00
2012-02-24	2,585,900	44.80	45.38	44.80	45.09	00:00:00
2012-02-27	3,229,700	44.86	45.32	44.63	44.64	00:00:00
2012-02-28	3,139,400	44.70	44.70	44.17	44.34	00:00:00
2012-02-29	2,182,900	44.30	44.52	43.87	44.11	00:00:00
2012-03-01	2,227,800	44.23	44.67	43.90	44.54	00:00:00
2012-03-02	1,777,500	44.27	44.66	43.88	44.20	00:00:00
2012-03-05	2,888,200	43.87	44.90	43.87	44.45	00:00:00
2012-03-06	3,005,300	43.66	44.18	43.06	43.28	00:00:00
2012-03-07	2,629,400	43.32	43.75	43.21	43.58	00:00:00
2012-03-08	2,893,600	43.56	44.31	43.55	44.12	00:00:00
2012-03-09	3,707,500	44.73	45.27	44.42	45.18	00:00:00
2012-03-12	3,123,000	45.04	45.17	44.74	44.78	00:00:00
2012-03-13	4,564,900	44.82	46.10	44.79	46.04	00:00:00
2012-03-14	4,879,500	45.94	46.85	45.83	46.70	00:00:00
2012-03-15	3,180,100	46.76	47.05	46.43	46.81	00:00:00
2012-03-16	2,838,100	47.13	47.22	46.76	46.82	00:00:00
2012-03-19	3,192,200	46.89	47.45	46.80	47.12	00:00:00
2012-03-20	1,908,100	46.84	46.99	46.36	46.48	00:00:00
2012-03-21	2,188,900	46.37	46.46	45.98	46.12	00:00:00
2012-03-22	2,781,600	45.74	45.86	45.39	45.56	00:00:00
2012-03-23	2,450,000	45.41	45.97	45.39	45.84	00:00:00
2012-03-26	2,951,600	46.18	46.99	46.13	46.97	00:00:00
2012-03-27	3,362,900	47.11	47.29	46.49	47.16	00:00:00
2012-03-28	3,337,300	47.20	47.80	46.49	47.07	00:00:00
2012-03-29	7,391,800	46.72	49.31	46.51	48.97	00:00:00
2012-03-30	4,383,000	49.25	49.89	48.75	49.25	00:00:00
2012-04-02	3,132,200	49.02	49.61	48.83	49.43	00:00:00
2012-04-03	2,729,600	49.23	49.63	48.77	48.94	00:00:00
2012-04-04	3,300,300	48.60	49.00	48.35	48.80	00:00:00
2012-04-05	1,624,300	48.61	49.11	48.44	48.99	00:00:00
2012-04-09	1,844,300	48.19	48.19	47.75	47.91	00:00:00
2012-04-10	3,072,300	47.79	48.00	47.17	47.39	00:00:00
2012-04-11	2,802,700	47.82	48.10	47.47	47.58	00:00:00
2012-04-12	2,482,500	47.55	48.42	47.54	48.42	00:00:00
2012-04-13	2,792,100	48.18	48.60	47.99	48.31	00:00:00
2012-04-16	2,671,900	48.43	48.43	47.45	47.68	00:00:00
2012-04-17	3,342,800	48.21	48.34	47.77	48.22	00:00:00
2012-04-18	1,983,700	47.98	48.40	47.58	48.21	00:00:00
2012-04-19	3,714,700	48.23	48.63	47.80	48.01	00:00:00
2012-04-20	3,867,400	48.15	48.47	47.88	48.02	00:00:00
2012-04-23	1,840,700	47.58	48.17	47.46	48.08	00:00:00
2012-04-24	1,483,000	48.05	48.17	47.71	48.10	00:00:00
2012-04-25	1,823,000	48.47	48.92	47.98	48.21	00:00:00
2012-04-26	3,932,900	46.79	47.77	46.46	47.56	00:00:00
2012-04-27	5,317,800	47.59	47.66	46.84	46.87	00:00:00
2012-04-30	4,988,900	46.48	46.63	45.72	46.23	00:00:00
2012-05-01	2,243,100	46.14	46.93	46.14	46.61	00:00:00
2012-05-02	2,638,200	46.43	46.88	46.37	46.55	00:00:00
2012-05-03	4,689,400	46.41	46.58	45.28	46.07	00:00:00
2012-05-04	3,521,100	45.99	46.36	45.15	45.26	00:00:00
2012-05-07	2,040,600	45.31	45.81	45.10	45.59	00:00:00
2012-05-08	2,758,100	45.40	45.86	45.11	45.74	00:00:00
2012-05-09	3,203,400	45.15	45.67	44.96	44.99	00:00:00
2012-05-10	2,552,400	45.21	45.38	44.79	44.91	00:00:00
2012-05-11	1,724,000	45.34	45.51	44.76	45.11	00:00:00
2012-05-14	2,027,600	44.56	45.16	44.37	44.74	00:00:00
2012-05-15	1,456,600	44.63	44.75	44.01	44.13	00:00:00
2012-05-16	1,583,100	44.17	44.53	43.97	43.97	00:00:00
2012-05-17	1,607,400	43.96	44.23	43.42	43.43	00:00:00
2012-05-18	2,289,400	43.52	43.77	42.79	42.91	00:00:00
2012-05-21	1,892,500	42.91	43.98	42.90	43.89	00:00:00
2012-05-22	1,875,800	44.07	44.30	43.31	43.55	00:00:00
2012-05-23	2,300,000	43.33	43.57	42.70	43.24	00:00:00
2012-05-24	1,979,600	43.54	44.30	43.31	44.09	00:00:00
2012-05-25	1,513,300	44.28	44.89	43.95	44.50	00:00:00
2012-05-29	2,642,700	44.75	45.31	44.51	45.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>