|
 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 | | 2013-09-05 | 1,479,000 | 80.31 | 81.75 | 80.31 | 81.25 | 00:00:00 | | 2013-09-06 | 1,275,300 | 81.39 | 81.66 | 79.95 | 80.83 | 00:00:00 | | 2013-09-19 | 4,861,000 | 81.25 | 81.43 | 76.83 | 77.72 | 00:00:00 | | 2013-09-20 | 3,270,300 | 77.84 | 79.49 | 77.73 | 78.59 | 00:00:00 | | 2013-09-24 | 1,620,900 | 78.39 | 79.10 | 77.73 | 78.31 | 00:00:00 | | 2013-09-25 | 1,107,400 | 78.52 | 78.84 | 78.03 | 78.32 | 00:00:00 | | 2013-09-26 | 1,546,700 | 78.58 | 79.16 | 77.33 | 78.04 | 00:00:00 | | 2013-10-01 | 1,408,300 | 76.90 | 78.89 | 76.74 | 78.55 | 00:00:00 | | 2013-10-02 | 1,286,400 | 78.19 | 78.56 | 77.47 | 78.42 | 00:00:00 | | 2013-10-07 | 987,800 | 78.44 | 78.84 | 78.13 | 78.14 | 00:00:00 | | 2013-10-08 | 1,379,600 | 78.03 | 78.21 | 77.38 | 77.40 | 00:00:00 | | 2013-10-09 | 1,251,300 | 77.47 | 77.81 | 77.02 | 77.18 | 00:00:00 | | 2013-10-10 | 1,379,700 | 77.88 | 79.51 | 77.78 | 79.08 | 00:00:00 | | 2013-10-11 | 1,083,200 | 79.06 | 79.86 | 78.73 | 79.60 | 00:00:00 | | 2013-10-15 | 1,370,200 | 79.07 | 79.46 | 78.10 | 78.15 | 00:00:00 | | 2013-10-16 | 1,564,500 | 78.83 | 80.51 | 78.65 | 80.47 | 00:00:00 | | 2013-10-17 | 3,150,300 | 79.56 | 79.56 | 77.46 | 77.48 | 00:00:00 | | 2013-10-18 | 4,564,400 | 77.47 | 77.60 | 74.46 | 74.95 | 00:00:00 | | 2013-10-21 | 1,981,600 | 74.78 | 76.20 | 74.15 | 75.95 | 00:00:00 | | 2013-10-28 | 1,621,000 | 74.10 | 74.58 | 73.73 | 74.23 | 00:00:00 | | 2013-10-29 | 1,768,000 | 74.14 | 74.40 | 73.68 | 74.30 | 00:00:00 | | 2013-10-30 | 2,264,200 | 74.44 | 75.55 | 74.44 | 74.64 | 00:00:00 | | 2013-10-31 | 3,201,300 | 76.89 | 78.41 | 75.57 | 76.98 | 00:00:00 | | 2013-11-01 | 2,513,800 | 76.99 | 78.50 | 76.61 | 78.38 | 00:00:00 | | 2013-11-05 | 3,854,900 | 79.13 | 80.44 | 78.79 | 79.51 | 00:00:00 | | 2013-11-06 | 1,287,200 | 79.61 | 81.14 | 79.30 | 80.41 | 00:00:00 | | 2013-11-11 | 741,800 | 80.77 | 81.35 | 80.61 | 81.11 | 00:00:00 | | 2013-11-14 | 1,430,300 | 82.19 | 83.05 | 82.06 | 83.03 | 00:00:00 | | 2013-11-15 | 1,352,300 | 82.91 | 83.66 | 82.79 | 83.64 | 00:00:00 | | 2013-11-18 | 918,900 | 83.70 | 84.25 | 83.53 | 84.11 | 00:00:00 | | 2013-11-21 | 1,714,300 | 86.40 | 87.42 | 85.68 | 85.73 | 00:00:00 | | 2013-11-22 | 1,524,200 | 85.74 | 86.87 | 85.58 | 86.62 | 00:00:00 | | 2013-12-02 | 1,321,200 | 87.37 | 88.09 | 87.01 | 87.17 | 00:00:00 | | 2013-12-10 | 1,258,600 | 86.81 | 87.01 | 86.08 | 86.10 | 00:00:00 | | 2013-12-11 | 1,854,400 | 85.97 | 86.49 | 84.85 | 85.13 | 00:00:00 | | 2013-12-12 | 1,525,500 | 84.86 | 85.32 | 84.02 | 84.28 | 00:00:00 | | 2013-12-13 | 1,141,600 | 84.56 | 85.26 | 83.16 | 83.25 | 00:00:00 | | 2013-12-16 | 1,329,500 | 84.06 | 84.45 | 83.02 | 83.95 | 00:00:00 | | 2013-12-23 | 713,900 | 85.80 | 86.18 | 85.47 | 85.99 | 00:00:00 | | 2013-12-27 | 365,900 | 86.85 | 87.23 | 86.42 | 86.53 | 00:00:00 | | 2013-12-30 | 871,600 | 86.53 | 86.75 | 85.72 | 86.61 | 00:00:00 | | 2014-01-03 | 855,400 | 86.29 | 87.00 | 86.08 | 86.40 | 00:00:00 | | 2014-01-06 | 1,185,500 | 86.81 | 86.85 | 86.08 | 86.13 | 00:00:00 | | 2014-01-08 | 1,421,600 | 88.25 | 88.35 | 87.74 | 87.91 | 00:00:00 | | 2014-01-09 | 1,980,900 | 87.95 | 90.51 | 87.95 | 90.05 | 00:00:00 | | 2014-01-14 | 867,100 | 88.73 | 89.84 | 88.56 | 89.49 | 00:00:00 | | 2014-01-15 | 1,298,200 | 89.64 | 90.02 | 89.34 | 89.86 | 00:00:00 | | 2014-01-16 | 1,537,800 | 89.50 | 89.66 | 88.59 | 88.82 | 00:00:00 | | 2014-01-17 | 996,800 | 89.08 | 89.63 | 88.21 | 89.46 | 00:00:00 | | 2014-01-22 | 968,200 | 90.35 | 90.48 | 89.29 | 89.66 | 00:00:00 | | 2014-01-23 | 1,122,800 | 88.72 | 89.62 | 88.63 | 89.54 | 00:00:00 | | 2014-01-24 | 1,566,500 | 89.41 | 89.44 | 86.50 | 86.70 | 00:00:00 | | 2014-01-27 | 1,310,400 | 86.55 | 87.75 | 86.13 | 87.00 | 00:00:00 | | 2014-01-30 | 984,100 | 86.62 | 88.05 | 86.59 | 87.65 | 00:00:00 | | 2014-01-31 | 1,421,300 | 86.70 | 87.13 | 85.98 | 86.31 | 00:00:00 | | 2014-02-03 | 1,367,700 | 86.46 | 86.66 | 84.45 | 84.52 | 00:00:00 | | 2014-02-04 | 1,090,100 | 84.75 | 85.01 | 83.68 | 84.95 | 00:00:00 | | 2014-02-05 | 1,493,600 | 84.23 | 85.73 | 84.11 | 85.07 | 00:00:00 | | 2014-02-10 | 4,078,200 | 77.45 | 77.47 | 76.29 | 76.74 | 00:00:00 | | 2014-02-13 | 4,297,700 | 75.70 | 76.44 | 75.37 | 76.14 | 00:00:00 | | 2014-02-14 | 4,840,900 | 75.99 | 78.11 | 75.94 | 77.71 | 00:00:00 | | 2014-02-19 | 2,027,500 | 77.50 | 77.84 | 76.37 | 76.44 | 00:00:00 | | 2014-02-20 | 3,099,400 | 76.76 | 77.58 | 76.48 | 77.10 | 00:00:00 | | 2014-02-25 | 2,112,300 | 79.00 | 79.17 | 77.85 | 78.16 | 00:00:00 | | 2014-02-26 | 1,380,300 | 78.03 | 78.57 | 77.42 | 78.02 | 00:00:00 | | 2014-02-27 | 1,256,500 | 78.20 | 78.48 | 77.49 | 77.80 | 00:00:00 | | 2014-02-28 | 2,567,900 | 77.88 | 80.04 | 77.65 | 79.59 | 00:00:00 | | 2014-03-04 | 1,654,500 | 79.21 | 79.90 | 79.09 | 79.71 | 00:00:00 | | 2014-03-05 | 1,401,200 | 79.81 | 80.00 | 78.96 | 79.73 | 00:00:00 | | 2014-03-13 | 2,587,000 | 79.63 | 79.78 | 77.67 | 77.68 | 00:00:00 | | 2014-03-14 | 2,456,200 | 77.72 | 77.97 | 76.41 | 76.55 | 00:00:00 | | 2014-03-24 | 1,887,300 | 82.25 | 82.82 | 80.56 | 80.82 | 00:00:00 | | 2014-03-25 | 1,267,700 | 81.61 | 81.62 | 80.10 | 80.31 | 00:00:00 | | 2014-03-26 | 1,682,500 | 80.41 | 80.87 | 79.77 | 80.00 | 00:00:00 | | 2014-03-27 | 3,310,300 | 80.11 | 80.11 | 76.79 | 77.49 | 00:00:00 | | 2014-03-28 | 2,527,300 | 78.07 | 79.55 | 77.89 | 79.41 | 00:00:00 | | 2014-03-31 | 5,914,200 | 80.18 | 84.28 | 80.13 | 83.73 | 00:00:00 | | 2014-04-01 | 2,669,500 | 83.93 | 84.73 | 83.00 | 83.05 | 00:00:00 | | 2014-04-04 | 1,610,500 | 83.35 | 83.74 | 81.74 | 81.80 | 00:00:00 | | 2014-04-08 | 1,847,900 | 80.79 | 81.91 | 80.35 | 81.32 | 00:00:00 | | 2014-04-09 | 1,660,400 | 81.52 | 82.23 | 81.24 | 81.58 | 00:00:00 | | 2014-04-10 | 2,102,900 | 81.58 | 82.00 | 78.77 | 79.09 | 00:00:00 | | 2014-04-22 | 1,637,300 | 76.30 | 77.64 | 76.16 | 77.28 | 00:00:00 | | 2014-05-01 | 2,381,100 | 82.97 | 83.45 | 81.70 | 82.05 | 00:00:00 | | 2014-05-02 | 2,185,900 | 82.46 | 83.74 | 82.15 | 82.66 | 00:00:00 | | 2014-05-12 | 2,829,500 | 86.66 | 88.60 | 86.63 | 88.53 | 00:00:00 | | 2014-05-15 | 1,771,700 | 88.12 | 88.40 | 87.14 | 87.46 | 00:00:00 | | 2014-05-16 | 1,358,000 | 87.28 | 87.59 | 86.70 | 87.49 | 00:00:00 | | 2014-05-27 | 1,503,700 | 89.30 | 89.55 | 88.95 | 89.12 | 00:00:00 | | 2014-05-28 | 1,668,100 | 89.56 | 89.94 | 89.00 | 89.47 | 00:00:00 | | 2014-05-29 | 1,210,200 | 89.86 | 90.19 | 89.16 | 90.10 | 00:00:00 | | 2014-06-02 | 1,326,900 | 90.13 | 90.55 | 89.64 | 90.45 | 00:00:00 | | 2014-06-03 | 1,520,500 | 90.39 | 90.59 | 90.12 | 90.40 | 00:00:00 | | 2014-06-04 | 1,159,600 | 90.27 | 90.78 | 90.15 | 90.41 | 00:00:00 | | 2014-06-09 | 1,498,500 | 90.01 | 90.51 | 89.49 | 89.84 | 00:00:00 | | 2014-06-10 | 1,051,000 | 89.82 | 90.06 | 89.16 | 89.84 | 00:00:00 | | 2014-06-11 | 1,837,500 | 89.69 | 91.63 | 89.67 | 91.46 | 00:00:00 | | 2014-06-12 | 1,360,200 | 91.02 | 91.41 | 90.10 | 90.74 | 00:00:00 | | 2014-06-13 | 1,253,800 | 90.45 | 91.04 | 89.88 | 91.02 | 00:00:00 | | 2014-06-17 | 1,303,300 | 90.48 | 90.74 | 89.55 | 90.00 | 00:00:00 | | 2014-06-18 | 922,900 | 89.92 | 90.61 | 89.52 | 90.58 | 00:00:00 | | 2014-06-19 | 1,119,000 | 90.79 | 91.81 | 90.28 | 91.37 | 00:00:00 | | 2014-06-20 | 1,988,900 | 91.65 | 91.98 | 91.17 | 91.86 | 00:00:00 | | 2014-06-26 | 1,010,800 | 91.74 | 91.87 | 90.74 | 91.35 | 00:00:00 | | 2014-06-27 | 1,136,800 | 91.58 | 92.17 | 91.07 | 91.92 | 00:00:00 | | 2014-06-30 | 1,530,700 | 92.13 | 93.20 | 91.68 | 91.97 | 00:00:00 | | 2014-07-01 | 1,100,900 | 92.00 | 93.31 | 92.00 | 92.62 | 00:00:00 | | 2014-07-02 | 857,600 | 92.29 | 92.94 | 91.25 | 92.84 | 00:00:00 | | 2014-07-07 | 874,800 | 92.80 | 93.39 | 92.03 | 92.43 | 00:00:00 | | 2014-07-10 | 1,250,900 | 91.67 | 92.93 | 91.58 | 92.30 | 00:00:00 | | 2014-07-11 | 1,221,000 | 92.14 | 93.61 | 91.95 | 93.36 | 00:00:00 | | 2014-07-17 | 3,045,400 | 95.22 | 95.87 | 93.65 | 94.49 | 00:00:00 | | 2014-07-18 | 1,781,000 | 94.68 | 96.39 | 94.20 | 96.32 | 00:00:00 | | 2014-07-24 | 1,038,700 | 96.71 | 97.24 | 96.51 | 96.75 | 00:00:00 | | 2014-07-25 | 764,800 | 95.29 | 96.30 | 94.40 | 95.76 | 00:00:00 | | 2014-07-29 | 3,099,600 | 96.60 | 96.63 | 93.62 | 94.63 | 00:00:00 | | 2014-07-30 | 3,324,200 | 95.29 | 95.29 | 92.21 | 93.50 | 00:00:00 | | 2014-07-31 | 4,402,800 | 90.06 | 91.64 | 87.33 | 90.04 | 00:00:00 | | 2014-08-06 | 920,900 | 90.60 | 92.27 | 90.60 | 91.47 | 00:00:00 | | 2014-08-07 | 2,160,800 | 91.49 | 91.59 | 88.66 | 88.75 | 00:00:00 | | 2014-08-12 | 1,840,700 | 90.15 | 91.28 | 90.01 | 90.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
