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
2012-05-29	2,642,700	44.75	45.31	44.51	45.28	00:00:00
2012-05-30	1,738,400	44.82	45.20	44.13	44.20	00:00:00
2012-05-31	1,894,600	44.16	44.27	43.42	43.91	00:00:00
2012-06-01	3,806,700	43.32	43.65	42.57	42.58	00:00:00
2012-06-04	3,122,300	42.73	42.92	42.20	42.65	00:00:00
2012-06-05	1,960,800	42.55	43.49	42.44	43.37	00:00:00
2012-06-06	1,605,800	43.69	44.21	43.46	44.21	00:00:00
2012-06-07	2,825,000	43.65	44.54	43.62	44.09	00:00:00
2012-06-08	1,658,700	43.80	44.99	43.80	44.87	00:00:00
2012-06-11	2,428,600	44.96	45.25	44.38	44.41	00:00:00
2012-06-12	1,753,500	44.69	44.91	44.11	44.88	00:00:00
2012-06-13	3,001,800	44.86	44.89	44.38	44.68	00:00:00
2012-06-14	2,055,900	44.68	45.28	44.42	45.12	00:00:00
2012-06-15	3,022,800	45.17	45.32	44.87	45.29	00:00:00
2012-06-18	2,033,000	45.17	45.20	44.65	45.08	00:00:00
2012-06-19	1,575,500	45.40	45.72	45.25	45.64	00:00:00
2012-06-20	1,457,100	45.52	45.80	44.93	45.19	00:00:00
2012-06-21	1,778,300	45.19	45.36	44.07	44.11	00:00:00
2012-06-22	2,868,300	44.14	45.26	44.00	45.15	00:00:00
2012-06-25	3,044,600	44.67	44.90	44.48	44.71	00:00:00
2012-06-26	3,067,300	44.71	45.55	44.38	45.30	00:00:00
2012-06-27	2,849,600	45.36	46.42	45.33	45.40	00:00:00
2012-06-28	10,253,300	45.22	46.13	42.14	44.18	00:00:00
2012-06-29	5,829,200	44.84	45.02	43.71	44.00	00:00:00
2012-07-02	4,708,600	44.30	44.48	42.79	42.98	00:00:00
2012-07-03	1,514,300	43.04	43.51	42.57	42.75	00:00:00
2012-07-05	2,539,800	42.70	43.01	42.62	42.73	00:00:00
2012-07-06	1,821,200	42.55	42.63	42.20	42.54	00:00:00
2012-07-09	3,086,900	43.01	43.94	42.56	42.98	00:00:00
2012-07-10	2,308,700	43.15	43.25	42.69	42.89	00:00:00
2012-07-11	1,370,500	42.76	43.15	42.73	43.06	00:00:00
2012-07-12	2,634,700	42.98	43.24	42.34	42.44	00:00:00
2012-07-13	1,407,000	42.52	43.69	42.52	43.65	00:00:00
2012-07-16	1,407,100	43.61	43.65	42.90	43.23	00:00:00
2012-07-17	3,077,200	43.33	43.46	42.74	42.97	00:00:00
2012-07-18	1,970,600	42.86	43.46	42.66	43.03	00:00:00
2012-07-19	3,323,400	43.51	43.61	42.24	42.38	00:00:00
2012-07-20	3,188,300	42.23	42.53	41.59	41.68	00:00:00
2012-07-23	3,471,200	41.23	41.47	40.68	41.14	00:00:00
2012-07-24	4,534,300	41.20	41.58	40.86	41.22	00:00:00
2012-07-25	7,384,100	40.04	40.21	39.31	39.95	00:00:00
2012-07-26	3,785,900	40.54	40.56	39.57	39.66	00:00:00
2012-07-27	5,118,500	39.27	41.50	39.01	41.39	00:00:00
2012-07-30	2,416,500	41.39	41.59	40.93	41.37	00:00:00
2012-07-31	4,465,700	41.40	41.49	40.24	40.28	00:00:00
2012-08-01	3,840,600	40.53	41.08	40.00	40.24	00:00:00
2012-08-02	5,421,400	41.99	43.00	40.96	41.86	00:00:00
2012-08-03	2,559,900	42.00	42.70	41.75	42.08	00:00:00
2012-08-06	3,854,800	42.25	42.38	41.88	42.15	00:00:00
2012-08-07	3,532,100	42.25	43.58	42.24	43.49	00:00:00
2012-08-08	3,165,600	42.93	43.95	42.89	43.87	00:00:00
2012-08-09	2,442,500	43.86	44.26	43.25	43.88	00:00:00
2012-08-10	1,565,700	43.50	43.85	43.28	43.82	00:00:00
2012-08-13	1,842,200	43.65	43.77	43.36	43.47	00:00:00
2012-08-14	1,620,500	43.65	43.75	43.52	43.64	00:00:00
2012-08-15	1,843,500	43.60	43.99	43.39	43.86	00:00:00
2012-08-16	2,149,000	43.83	44.52	43.78	44.49	00:00:00
2012-08-17	1,570,800	44.53	44.59	44.11	44.30	00:00:00
2012-08-20	1,581,200	44.36	45.00	44.08	44.51	00:00:00
2012-08-21	1,601,500	44.48	44.75	44.37	44.43	00:00:00
2012-08-22	1,276,500	44.46	44.78	44.27	44.68	00:00:00
2012-08-23	1,969,700	44.52	44.66	44.08	44.16	00:00:00
2012-08-24	1,870,600	44.10	44.57	43.90	44.50	00:00:00
2012-08-27	1,513,900	44.59	44.94	44.39	44.75	00:00:00
2012-08-28	1,914,900	44.57	44.85	44.47	44.72	00:00:00
2012-08-29	1,802,000	44.83	45.28	44.77	44.87	00:00:00
2012-08-30	2,694,800	45.11	45.89	44.97	45.68	00:00:00
2012-08-31	1,995,700	45.85	46.22	45.68	45.77	00:00:00
2012-09-04	1,585,500	45.74	45.96	45.16	45.50	00:00:00
2012-09-05	1,386,000	45.56	45.85	45.36	45.49	00:00:00
2012-09-06	1,777,000	45.69	46.20	45.69	45.99	00:00:00
2012-09-07	1,696,000	46.03	46.37	46.00	46.13	00:00:00
2012-09-10	1,638,200	46.31	46.54	45.87	45.99	00:00:00
2012-09-11	2,225,200	46.12	46.87	45.91	46.55	00:00:00
2012-09-12	1,941,700	46.54	46.73	46.11	46.13	00:00:00
2012-09-13	2,849,400	46.06	47.35	45.80	47.30	00:00:00
2012-09-14	4,170,000	47.23	47.92	47.13	47.80	00:00:00
2012-09-17	2,529,100	47.66	47.87	47.16	47.18	00:00:00
2012-09-18	1,561,900	47.18	47.62	47.09	47.45	00:00:00
2012-09-19	1,569,700	47.45	47.53	47.15	47.15	00:00:00
2012-09-20	1,936,200	47.02	47.11	46.62	46.94	00:00:00
2012-09-21	2,268,200	47.16	47.27	46.88	47.10	00:00:00
2012-09-24	1,830,800	47.00	47.50	46.90	47.17	00:00:00
2012-09-25	2,641,600	47.22	47.52	46.83	46.85	00:00:00
2012-09-26	1,755,200	46.96	47.21	46.50	46.73	00:00:00
2012-09-27	1,519,100	46.97	47.08	46.73	47.02	00:00:00
2012-09-28	2,210,400	46.86	47.38	46.67	47.17	00:00:00
2012-10-01	2,683,900	47.35	48.46	47.29	48.09	00:00:00
2012-10-02	3,658,300	48.12	48.95	48.11	48.63	00:00:00
2012-10-03	1,693,000	48.75	49.00	48.63	48.86	00:00:00
2012-10-04	2,779,300	49.17	49.78	49.01	49.18	00:00:00
2012-10-05	2,333,800	49.33	49.40	48.72	48.85	00:00:00
2012-10-08	1,414,600	48.88	49.28	48.83	48.95	00:00:00
2012-10-09	1,835,900	48.87	49.25	48.80	49.18	00:00:00
2012-10-10	2,478,000	49.07	49.20	48.68	48.77	00:00:00
2012-10-11	2,620,500	49.05	50.42	49.02	50.14	00:00:00
2012-10-12	2,242,400	50.18	50.49	49.65	49.71	00:00:00
2012-10-15	1,842,700	49.75	50.07	49.56	49.98	00:00:00
2012-10-16	3,395,600	49.28	50.41	49.25	50.34	00:00:00
2012-10-17	2,481,500	50.38	50.60	49.51	49.69	00:00:00
2012-10-18	2,302,000	49.57	50.43	49.40	50.14	00:00:00
2012-10-19	1,418,300	50.05	50.05	49.35	49.66	00:00:00
2012-10-22	2,165,700	49.34	50.38	49.28	50.33	00:00:00
2012-10-23	1,626,100	49.79	50.00	49.00	49.84	00:00:00
2012-10-24	1,594,600	50.07	50.29	49.97	50.14	00:00:00
2012-10-25	2,098,000	50.41	50.67	49.99	50.37	00:00:00
2012-10-26	1,805,000	50.35	50.40	49.37	49.70	00:00:00
2012-10-31	3,834,200	49.70	51.00	49.56	51.00	00:00:00
2012-11-01	4,255,400	51.55	53.31	51.55	53.27	00:00:00
2012-11-02	2,929,000	53.71	53.75	52.91	53.09	00:00:00
2012-11-05	2,345,000	53.10	53.55	52.64	53.30	00:00:00
2012-11-06	2,513,700	52.94	53.49	52.05	53.31	00:00:00
2012-11-07	4,168,700	52.62	53.23	51.97	52.96	00:00:00
2012-11-08	2,447,800	52.99	53.42	51.97	52.24	00:00:00
2012-11-09	3,046,700	52.74	52.94	51.62	51.65	00:00:00
2012-11-12	3,039,900	51.83	51.96	50.94	51.08	00:00:00
2012-11-13	2,054,100	50.69	51.77	50.69	51.05	00:00:00
2012-11-14	2,691,600	51.13	51.26	49.44	49.63	00:00:00
2012-11-15	4,742,500	49.72	50.94	49.46	50.87	00:00:00
2012-11-16	6,316,200	50.85	50.85	49.34	50.47	00:00:00
2012-11-19	3,004,300	50.83	51.92	50.71	51.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>