|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 3,004,300 | 50.83 | 51.92 | 50.71 | 51.90 | 00:00:00 | | 2012-11-20 | 1,887,200 | 51.73 | 51.89 | 51.24 | 51.85 | 00:00:00 | | 2012-11-21 | 1,188,600 | 51.83 | 52.29 | 51.63 | 52.01 | 00:00:00 | | 2012-11-23 | 450,800 | 52.06 | 52.78 | 52.06 | 52.76 | 00:00:00 | | 2012-11-26 | 1,027,700 | 52.35 | 52.81 | 51.70 | 52.24 | 00:00:00 | | 2012-11-27 | 1,808,200 | 52.19 | 52.71 | 52.17 | 52.42 | 00:00:00 | | 2012-11-28 | 1,843,700 | 52.07 | 52.16 | 51.70 | 51.97 | 00:00:00 | | 2012-11-29 | 2,076,500 | 52.24 | 52.89 | 51.72 | 52.08 | 00:00:00 | | 2012-11-30 | 3,187,500 | 52.19 | 52.46 | 51.76 | 52.27 | 00:00:00 | | 2012-12-03 | 1,359,900 | 52.42 | 52.58 | 51.93 | 52.09 | 00:00:00 | | 2012-12-04 | 2,124,100 | 52.19 | 52.51 | 51.65 | 51.66 | 00:00:00 | | 2012-12-05 | 2,407,800 | 51.83 | 52.19 | 51.34 | 51.92 | 00:00:00 | | 2012-12-06 | 1,672,600 | 51.95 | 52.54 | 51.86 | 52.50 | 00:00:00 | | 2012-12-07 | 1,218,100 | 52.69 | 53.03 | 52.54 | 52.90 | 00:00:00 | | 2012-12-10 | 2,045,000 | 52.37 | 53.11 | 52.09 | 52.93 | 00:00:00 | | 2012-12-11 | 1,727,300 | 52.93 | 53.25 | 52.62 | 53.11 | 00:00:00 | | 2012-12-12 | 2,736,500 | 53.25 | 54.31 | 53.19 | 53.96 | 00:00:00 | | 2012-12-13 | 1,443,500 | 54.01 | 54.28 | 53.45 | 53.70 | 00:00:00 | | 2012-12-14 | 1,766,400 | 53.43 | 53.58 | 52.88 | 53.02 | 00:00:00 | | 2012-12-17 | 1,267,200 | 53.24 | 53.92 | 53.05 | 53.76 | 00:00:00 | | 2012-12-18 | 3,414,400 | 53.84 | 54.53 | 53.53 | 54.49 | 00:00:00 | | 2012-12-19 | 1,194,600 | 54.43 | 54.52 | 53.66 | 53.67 | 00:00:00 | | 2012-12-20 | 1,442,100 | 53.78 | 54.18 | 53.64 | 54.17 | 00:00:00 | | 2012-12-21 | 2,129,200 | 53.78 | 53.92 | 53.39 | 53.79 | 00:00:00 | | 2012-12-24 | 515,900 | 53.55 | 53.98 | 53.34 | 53.79 | 00:00:00 | | 2012-12-26 | 1,123,400 | 53.79 | 54.31 | 53.44 | 53.60 | 00:00:00 | | 2012-12-27 | 1,685,800 | 53.54 | 53.78 | 53.07 | 53.66 | 00:00:00 | | 2012-12-28 | 997,600 | 53.30 | 53.59 | 52.83 | 52.85 | 00:00:00 | | 2012-12-31 | 1,717,000 | 52.84 | 53.50 | 52.53 | 53.46 | 00:00:00 | | 2013-01-02 | 3,763,100 | 54.10 | 55.24 | 53.91 | 55.16 | 00:00:00 | | 2013-01-03 | 2,949,400 | 54.99 | 55.00 | 54.22 | 54.35 | 00:00:00 | | 2013-01-04 | 2,127,900 | 54.46 | 54.76 | 53.92 | 54.75 | 00:00:00 | | 2013-01-07 | 2,159,300 | 54.56 | 55.14 | 54.50 | 54.94 | 00:00:00 | | 2013-01-08 | 1,820,000 | 54.71 | 55.09 | 54.04 | 54.42 | 00:00:00 | | 2013-01-09 | 2,473,700 | 54.44 | 54.71 | 54.25 | 54.63 | 00:00:00 | | 2013-01-10 | 1,488,300 | 54.82 | 55.75 | 54.72 | 55.62 | 00:00:00 | | 2013-01-11 | 2,167,700 | 55.72 | 55.75 | 55.24 | 55.60 | 00:00:00 | | 2013-01-14 | 977,700 | 55.64 | 55.74 | 55.32 | 55.68 | 00:00:00 | | 2013-01-15 | 1,781,200 | 55.37 | 55.99 | 55.21 | 55.87 | 00:00:00 | | 2013-01-16 | 1,991,700 | 55.73 | 55.73 | 55.28 | 55.53 | 00:00:00 | | 2013-01-17 | 1,899,400 | 55.77 | 56.65 | 55.66 | 56.56 | 00:00:00 | | 2013-01-18 | 1,540,000 | 56.71 | 56.71 | 56.17 | 56.33 | 00:00:00 | | 2013-01-22 | 2,155,700 | 56.26 | 57.27 | 56.07 | 57.14 | 00:00:00 | | 2013-01-23 | 1,396,300 | 57.00 | 57.38 | 56.61 | 57.38 | 00:00:00 | | 2013-01-24 | 1,309,400 | 57.41 | 58.24 | 57.35 | 58.15 | 00:00:00 | | 2013-01-29 | 1,220,900 | 58.27 | 59.14 | 58.19 | 58.77 | 00:00:00 | | 2013-01-30 | 1,600,700 | 58.61 | 59.00 | 58.38 | 58.80 | 00:00:00 | | 2013-01-31 | 1,918,800 | 58.61 | 58.76 | 58.22 | 58.34 | 00:00:00 | | 2013-02-01 | 1,300,100 | 58.64 | 58.96 | 58.33 | 58.88 | 00:00:00 | | 2013-02-08 | 1,638,500 | 61.70 | 62.22 | 61.01 | 61.93 | 00:00:00 | | 2013-02-19 | 4,416,300 | 56.98 | 60.67 | 55.97 | 60.43 | 00:00:00 | | 2013-02-20 | 1,876,800 | 60.57 | 60.58 | 59.22 | 59.27 | 00:00:00 | | 2013-02-22 | 1,283,300 | 59.28 | 59.63 | 58.62 | 58.71 | 00:00:00 | | 2013-02-27 | 1,329,800 | 57.74 | 59.07 | 57.74 | 58.98 | 00:00:00 | | 2013-02-28 | 1,616,400 | 58.92 | 59.03 | 58.18 | 58.46 | 00:00:00 | | 2013-03-04 | 1,645,500 | 57.95 | 58.52 | 57.80 | 58.17 | 00:00:00 | | 2013-03-05 | 3,014,800 | 58.30 | 59.44 | 58.02 | 59.39 | 00:00:00 | | 2013-03-18 | 1,877,100 | 62.14 | 62.54 | 61.80 | 62.11 | 00:00:00 | | 2013-03-19 | 1,558,700 | 62.40 | 62.66 | 61.85 | 62.21 | 00:00:00 | | 2013-03-20 | 2,225,500 | 62.74 | 63.19 | 61.90 | 62.15 | 00:00:00 | | 2013-03-25 | 1,817,100 | 61.91 | 62.47 | 61.47 | 61.61 | 00:00:00 | | 2013-03-28 | 1,641,800 | 62.52 | 62.80 | 62.21 | 62.37 | 00:00:00 | | 2013-04-01 | 2,555,500 | 62.31 | 63.42 | 61.88 | 62.91 | 00:00:00 | | 2013-04-02 | 4,447,400 | 64.91 | 66.67 | 64.26 | 64.75 | 00:00:00 | | 2013-04-03 | 2,409,500 | 64.33 | 65.19 | 63.39 | 63.61 | 00:00:00 | | 2013-04-08 | 2,109,500 | 64.20 | 65.24 | 63.63 | 65.24 | 00:00:00 | | 2013-04-09 | 1,968,600 | 65.47 | 65.50 | 64.84 | 64.93 | 00:00:00 | | 2013-04-10 | 1,129,300 | 65.11 | 65.53 | 64.73 | 65.27 | 00:00:00 | | 2013-04-11 | 1,379,400 | 65.39 | 65.91 | 65.28 | 65.90 | 00:00:00 | | 2013-04-12 | 2,020,200 | 65.70 | 66.75 | 65.68 | 66.72 | 00:00:00 | | 2013-04-15 | 2,317,400 | 66.48 | 66.94 | 65.17 | 65.17 | 00:00:00 | | 2013-04-17 | 2,711,500 | 66.03 | 66.09 | 64.52 | 64.87 | 00:00:00 | | 2013-04-18 | 2,424,800 | 64.34 | 64.34 | 63.03 | 64.01 | 00:00:00 | | 2013-04-24 | 1,783,800 | 65.78 | 66.48 | 65.10 | 65.22 | 00:00:00 | | 2013-04-25 | 1,069,400 | 65.58 | 66.18 | 65.54 | 65.72 | 00:00:00 | | 2013-04-30 | 1,648,900 | 66.00 | 66.49 | 65.18 | 66.17 | 00:00:00 | | 2013-05-01 | 1,844,300 | 66.20 | 66.92 | 65.33 | 65.38 | 00:00:00 | | 2013-05-02 | 2,982,700 | 66.36 | 68.87 | 66.32 | 68.07 | 00:00:00 | | 2013-05-03 | 2,479,000 | 68.43 | 68.49 | 66.92 | 67.13 | 00:00:00 | | 2013-05-06 | 1,499,200 | 67.14 | 67.88 | 67.00 | 67.09 | 00:00:00 | | 2013-05-07 | 1,760,200 | 67.05 | 67.49 | 66.70 | 66.93 | 00:00:00 | | 2013-05-08 | 1,604,500 | 66.93 | 68.38 | 66.93 | 68.38 | 00:00:00 | | 2013-05-16 | 1,359,200 | 67.93 | 68.24 | 67.29 | 67.36 | 00:00:00 | | 2013-05-17 | 1,543,900 | 67.44 | 68.05 | 67.44 | 67.90 | 00:00:00 | | 2013-05-20 | 1,368,200 | 67.78 | 67.85 | 66.81 | 66.92 | 00:00:00 | | 2013-05-28 | 1,974,500 | 67.92 | 69.56 | 67.92 | 69.07 | 00:00:00 | | 2013-05-29 | 1,240,600 | 68.64 | 69.03 | 68.20 | 68.85 | 00:00:00 | | 2013-05-30 | 924,200 | 68.91 | 69.87 | 68.60 | 69.75 | 00:00:00 | | 2013-05-31 | 1,279,700 | 69.45 | 69.65 | 67.90 | 67.90 | 00:00:00 | | 2013-06-03 | 2,010,700 | 68.02 | 68.08 | 66.31 | 66.94 | 00:00:00 | | 2013-06-04 | 1,731,300 | 66.91 | 67.65 | 66.75 | 67.52 | 00:00:00 | | 2013-06-05 | 1,726,500 | 67.30 | 67.65 | 65.77 | 65.97 | 00:00:00 | | 2013-06-11 | 2,952,700 | 69.10 | 70.45 | 68.40 | 69.95 | 00:00:00 | | 2013-06-12 | 1,337,900 | 70.14 | 70.38 | 69.42 | 69.44 | 00:00:00 | | 2013-06-13 | 2,100,900 | 69.29 | 69.53 | 68.07 | 69.43 | 00:00:00 | | 2013-06-14 | 1,772,700 | 68.94 | 69.50 | 68.14 | 68.16 | 00:00:00 | | 2013-06-17 | 1,777,000 | 68.62 | 69.03 | 67.87 | 68.28 | 00:00:00 | | 2013-06-24 | 4,413,700 | 70.63 | 71.90 | 70.29 | 70.84 | 00:00:00 | | 2013-06-27 | 1,850,700 | 71.67 | 72.81 | 71.64 | 72.56 | 00:00:00 | | 2013-06-28 | 1,865,400 | 72.41 | 73.13 | 72.29 | 72.49 | 00:00:00 | | 2013-07-01 | 1,753,800 | 73.17 | 73.59 | 72.54 | 72.81 | 00:00:00 | | 2013-07-08 | 1,808,300 | 74.21 | 74.65 | 73.59 | 73.83 | 00:00:00 | | 2013-07-18 | 1,730,200 | 76.03 | 78.68 | 76.03 | 77.55 | 00:00:00 | | 2013-07-19 | 942,900 | 77.71 | 77.88 | 76.63 | 77.84 | 00:00:00 | | 2013-07-22 | 952,600 | 77.84 | 78.87 | 77.55 | 78.40 | 00:00:00 | | 2013-08-01 | 2,298,600 | 78.06 | 78.49 | 76.17 | 77.27 | 00:00:00 | | 2013-08-02 | 1,382,200 | 77.14 | 77.55 | 76.54 | 77.30 | 00:00:00 | | 2013-08-05 | 1,352,500 | 77.19 | 78.47 | 76.63 | 77.84 | 00:00:00 | | 2013-08-12 | 1,316,000 | 78.09 | 78.54 | 77.56 | 78.49 | 00:00:00 | | 2013-08-15 | 1,361,700 | 77.38 | 78.06 | 75.79 | 76.71 | 00:00:00 | | 2013-08-16 | 1,159,100 | 76.53 | 77.99 | 76.50 | 77.36 | 00:00:00 | | 2013-08-19 | 860,300 | 77.31 | 77.89 | 77.31 | 77.43 | 00:00:00 | | 2013-08-20 | 1,140,200 | 77.34 | 78.78 | 77.16 | 78.57 | 00:00:00 | | 2013-08-21 | 986,100 | 78.44 | 78.46 | 77.42 | 77.84 | 00:00:00 | | 2013-08-22 | 784,300 | 78.01 | 79.45 | 77.91 | 79.08 | 00:00:00 | | 2013-08-23 | 734,700 | 78.99 | 79.45 | 78.76 | 79.33 | 00:00:00 | | 2013-08-27 | 1,298,000 | 78.99 | 79.03 | 77.99 | 78.22 | 00:00:00 | | 2013-08-28 | 1,533,100 | 78.09 | 78.75 | 77.78 | 78.45 | 00:00:00 | | 2013-08-29 | 859,200 | 78.11 | 79.62 | 78.04 | 79.04 | 00:00:00 | | 2013-09-04 | 1,184,100 | 79.30 | 80.45 | 78.92 | 80.34 | 00:00:00 | | 2013-09-05 | 1,479,000 | 80.31 | 81.75 | 80.31 | 81.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
