|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,441,100 | 127.38 | 129.73 | 122.65 | 123.52 | 00:00:00 | | 2000-12-14 | 2,766,600 | 123.55 | 123.75 | 117.10 | 122.71 | 00:00:00 | | 2000-12-15 | 4,021,800 | 118.71 | 122.10 | 118.71 | 119.35 | 00:00:00 | | 2000-12-18 | 3,527,400 | 118.55 | 122.50 | 118.00 | 121.78 | 00:00:00 | | 2000-12-19 | 2,244,600 | 122.00 | 122.10 | 117.30 | 120.50 | 00:00:00 | | 2000-12-20 | 3,470,100 | 119.94 | 128.35 | 119.00 | 127.64 | 00:00:00 | | 2000-12-21 | 2,205,000 | 126.75 | 128.50 | 124.95 | 127.11 | 00:00:00 | | 2000-12-22 | 2,330,100 | 127.11 | 132.50 | 127.10 | 131.45 | 00:00:00 | | 2000-12-26 | 1,066,200 | 130.50 | 132.65 | 130.02 | 131.31 | 00:00:00 | | 2000-12-27 | 1,582,800 | 130.00 | 134.50 | 129.00 | 132.70 | 00:00:00 | | 2000-12-28 | 2,503,500 | 131.70 | 135.00 | 130.80 | 135.00 | 00:00:00 | | 2000-12-29 | 1,589,700 | 135.00 | 136.75 | 132.30 | 132.30 | 00:00:00 | | 2001-01-02 | 1,867,800 | 133.30 | 134.95 | 127.85 | 128.41 | 00:00:00 | | 2001-01-03 | 2,882,400 | 128.10 | 130.86 | 127.25 | 128.50 | 00:00:00 | | 2001-01-04 | 5,146,800 | 127.00 | 127.00 | 113.00 | 114.00 | 00:00:00 | | 2001-01-05 | 4,346,400 | 114.90 | 120.10 | 112.75 | 115.00 | 00:00:00 | | 2001-01-08 | 1,925,100 | 117.50 | 120.20 | 115.47 | 118.95 | 00:00:00 | | 2001-01-09 | 2,666,400 | 119.00 | 120.30 | 118.60 | 119.80 | 00:00:00 | | 2001-01-10 | 3,167,100 | 119.80 | 123.25 | 119.80 | 122.75 | 00:00:00 | | 2001-01-11 | 1,848,900 | 122.25 | 122.65 | 114.75 | 116.39 | 00:00:00 | | 2001-01-12 | 2,668,500 | 116.35 | 116.35 | 111.80 | 115.20 | 00:00:00 | | 2001-01-16 | 3,623,700 | 114.00 | 117.40 | 113.55 | 115.25 | 00:00:00 | | 2001-01-17 | 2,775,000 | 115.25 | 115.25 | 113.75 | 114.14 | 00:00:00 | | 2001-01-18 | 2,470,200 | 114.14 | 115.46 | 113.85 | 114.27 | 00:00:00 | | 2001-01-19 | 4,893,900 | 114.28 | 115.00 | 107.75 | 109.50 | 00:00:00 | | 2001-01-22 | 2,476,200 | 109.75 | 116.75 | 109.75 | 114.58 | 00:00:00 | | 2001-01-23 | 2,562,000 | 114.83 | 119.54 | 114.83 | 117.30 | 00:00:00 | | 2001-01-24 | 3,143,100 | 115.00 | 121.40 | 115.00 | 120.48 | 00:00:00 | | 2001-01-25 | 2,227,800 | 117.80 | 120.65 | 116.87 | 118.76 | 00:00:00 | | 2001-01-26 | 2,338,200 | 118.76 | 122.45 | 118.76 | 121.25 | 00:00:00 | | 2001-01-29 | 1,943,100 | 123.00 | 123.25 | 116.50 | 116.50 | 00:00:00 | | 2001-01-30 | 2,455,200 | 115.00 | 115.00 | 112.00 | 114.09 | 00:00:00 | | 2001-01-31 | 3,431,400 | 114.10 | 114.10 | 109.14 | 111.15 | 00:00:00 | | 2001-02-01 | 3,767,700 | 111.15 | 115.20 | 110.90 | 114.00 | 00:00:00 | | 2001-02-02 | 3,513,000 | 116.90 | 119.20 | 116.90 | 118.50 | 00:00:00 | | 2001-02-05 | 2,265,900 | 120.25 | 123.25 | 119.55 | 121.51 | 00:00:00 | | 2001-02-06 | 1,595,700 | 121.00 | 121.00 | 117.32 | 117.48 | 00:00:00 | | 2001-02-07 | 2,404,200 | 119.50 | 122.62 | 119.40 | 119.80 | 00:00:00 | | 2001-02-08 | 2,685,900 | 119.80 | 122.40 | 118.10 | 120.89 | 00:00:00 | | 2001-02-09 | 12,273,900 | 121.00 | 121.00 | 105.00 | 110.75 | 00:00:00 | | 2001-02-12 | 6,195,300 | 115.00 | 115.00 | 111.55 | 113.20 | 00:00:00 | | 2001-02-13 | 3,161,400 | 113.50 | 113.73 | 111.70 | 112.55 | 00:00:00 | | 2001-02-14 | 3,594,600 | 112.15 | 113.10 | 107.15 | 108.00 | 00:00:00 | | 2001-02-15 | 3,581,400 | 108.75 | 108.85 | 106.85 | 108.24 | 00:00:00 | | 2001-02-16 | 1,983,900 | 108.24 | 109.62 | 108.06 | 108.63 | 00:00:00 | | 2001-02-20 | 3,260,700 | 108.68 | 109.50 | 105.25 | 106.30 | 00:00:00 | | 2001-02-21 | 2,320,200 | 106.30 | 106.95 | 104.50 | 105.57 | 00:00:00 | | 2001-02-22 | 3,613,200 | 106.30 | 106.60 | 104.50 | 106.00 | 00:00:00 | | 2001-02-23 | 3,132,000 | 106.75 | 107.30 | 101.00 | 102.20 | 00:00:00 | | 2001-02-26 | 2,605,500 | 102.50 | 106.74 | 102.50 | 106.10 | 00:00:00 | | 2001-02-27 | 3,381,300 | 106.10 | 112.00 | 106.10 | 110.86 | 00:00:00 | | 2001-02-28 | 2,482,500 | 111.70 | 111.70 | 109.05 | 109.67 | 00:00:00 | | 2001-03-01 | 2,941,200 | 109.00 | 111.75 | 106.50 | 109.95 | 00:00:00 | | 2001-03-02 | 2,619,000 | 108.75 | 115.90 | 108.75 | 112.42 | 00:00:00 | | 2001-03-05 | 3,251,100 | 111.00 | 111.00 | 108.89 | 110.32 | 00:00:00 | | 2001-03-06 | 1,387,200 | 110.33 | 111.50 | 109.34 | 110.40 | 00:00:00 | | 2001-03-07 | 2,210,700 | 109.75 | 111.00 | 109.53 | 110.02 | 00:00:00 | | 2001-03-08 | 1,926,600 | 110.03 | 113.00 | 110.02 | 112.45 | 00:00:00 | | 2001-03-09 | 2,375,700 | 112.30 | 112.95 | 111.65 | 112.00 | 00:00:00 | | 2001-03-12 | 2,574,600 | 111.80 | 112.72 | 110.60 | 110.84 | 00:00:00 | | 2001-03-13 | 3,786,000 | 110.69 | 111.10 | 107.55 | 110.80 | 00:00:00 | | 2001-03-14 | 2,521,500 | 109.00 | 109.99 | 107.90 | 108.65 | 00:00:00 | | 2001-03-15 | 1,963,200 | 109.25 | 111.20 | 109.15 | 111.05 | 00:00:00 | | 2001-03-16 | 2,951,700 | 109.00 | 111.42 | 105.36 | 106.78 | 00:00:00 | | 2001-03-19 | 2,903,700 | 107.30 | 109.11 | 105.03 | 108.75 | 00:00:00 | | 2001-03-20 | 1,840,500 | 108.50 | 109.33 | 105.50 | 105.50 | 00:00:00 | | 2001-03-21 | 3,559,200 | 104.55 | 107.25 | 103.40 | 103.57 | 00:00:00 | | 2001-03-22 | 5,309,700 | 103.60 | 103.60 | 99.30 | 100.39 | 00:00:00 | | 2001-03-23 | 2,343,000 | 101.00 | 105.00 | 100.52 | 103.01 | 00:00:00 | | 2001-03-26 | 1,745,400 | 103.75 | 106.75 | 103.75 | 105.03 | 00:00:00 | | 2001-03-27 | 2,382,900 | 104.25 | 105.80 | 104.25 | 104.80 | 00:00:00 | | 2001-03-28 | 4,301,700 | 103.70 | 103.95 | 99.50 | 100.30 | 00:00:00 | | 2001-03-29 | 3,287,400 | 101.10 | 106.11 | 100.64 | 105.35 | 00:00:00 | | 2001-03-30 | 2,833,800 | 107.00 | 109.32 | 105.97 | 107.36 | 00:00:00 | | 2001-04-02 | 3,123,000 | 107.25 | 110.32 | 106.30 | 106.57 | 00:00:00 | | 2001-04-03 | 2,250,000 | 105.60 | 106.49 | 104.55 | 104.82 | 00:00:00 | | 2001-04-04 | 2,401,800 | 104.20 | 106.18 | 103.25 | 105.10 | 00:00:00 | | 2001-04-05 | 3,089,400 | 106.00 | 106.98 | 103.75 | 106.50 | 00:00:00 | | 2001-04-06 | 1,735,200 | 105.50 | 107.20 | 102.90 | 104.32 | 00:00:00 | | 2001-04-09 | 1,907,700 | 103.82 | 104.34 | 102.44 | 103.90 | 00:00:00 | | 2001-04-10 | 5,471,700 | 100.30 | 102.50 | 99.55 | 102.00 | 00:00:00 | | 2001-04-11 | 3,583,500 | 102.00 | 102.00 | 99.98 | 100.85 | 00:00:00 | | 2001-04-12 | 2,925,300 | 100.50 | 103.00 | 100.15 | 101.32 | 00:00:00 | | 2001-04-16 | 2,707,200 | 101.00 | 102.00 | 99.70 | 100.00 | 00:00:00 | | 2001-04-17 | 4,218,000 | 100.45 | 100.89 | 98.78 | 100.15 | 00:00:00 | | 2001-04-18 | 4,104,300 | 100.50 | 101.47 | 99.85 | 100.63 | 00:00:00 | | 2001-04-19 | 3,007,500 | 100.70 | 101.45 | 100.30 | 100.85 | 00:00:00 | | 2001-04-20 | 3,227,700 | 100.75 | 101.40 | 100.25 | 100.90 | 00:00:00 | | 2001-04-23 | 1,476,000 | 101.40 | 102.30 | 100.45 | 100.60 | 00:00:00 | | 2001-04-24 | 3,270,900 | 100.60 | 100.95 | 97.70 | 97.82 | 00:00:00 | | 2001-04-25 | 5,102,100 | 98.50 | 100.78 | 97.50 | 99.53 | 00:00:00 | | 2001-04-26 | 3,102,600 | 101.00 | 104.50 | 99.10 | 102.75 | 00:00:00 | | 2001-04-27 | 3,396,900 | 105.50 | 107.02 | 105.00 | 107.00 | 00:00:00 | | 2001-04-30 | 2,581,200 | 106.14 | 107.52 | 105.98 | 106.34 | 00:00:00 | | 2001-05-01 | 2,096,100 | 106.00 | 109.25 | 105.66 | 108.70 | 00:00:00 | | 2001-05-02 | 21,155,700 | 97.00 | 97.25 | 91.50 | 92.85 | 00:00:00 | | 2001-05-03 | 11,997,600 | 91.05 | 92.07 | 88.81 | 89.80 | 00:00:00 | | 2001-05-04 | 9,839,400 | 89.99 | 91.00 | 88.16 | 89.50 | 00:00:00 | | 2001-05-07 | 4,136,100 | 89.05 | 89.99 | 87.46 | 87.54 | 00:00:00 | | 2001-05-08 | 4,443,000 | 89.00 | 89.50 | 88.15 | 89.00 | 00:00:00 | | 2001-05-09 | 5,984,400 | 89.00 | 92.00 | 88.96 | 92.00 | 00:00:00 | | 2001-05-10 | 4,873,500 | 92.00 | 92.37 | 90.10 | 90.59 | 00:00:00 | | 2001-05-11 | 4,610,700 | 90.59 | 93.40 | 90.59 | 93.00 | 00:00:00 | | 2001-05-14 | 2,904,900 | 93.25 | 93.80 | 91.40 | 92.79 | 00:00:00 | | 2001-05-15 | 2,882,400 | 92.79 | 94.01 | 91.85 | 93.35 | 00:00:00 | | 2001-05-16 | 3,137,700 | 93.10 | 96.60 | 93.10 | 96.15 | 00:00:00 | | 2001-05-17 | 6,776,400 | 94.75 | 94.90 | 93.07 | 93.99 | 00:00:00 | | 2001-05-18 | 2,997,600 | 93.99 | 94.40 | 93.45 | 93.71 | 00:00:00 | | 2001-05-21 | 2,806,500 | 93.95 | 95.64 | 93.80 | 94.89 | 00:00:00 | | 2001-05-22 | 1,710,300 | 94.89 | 96.30 | 93.50 | 94.50 | 00:00:00 | | 2001-05-23 | 2,050,200 | 94.85 | 94.85 | 93.20 | 93.50 | 00:00:00 | | 2001-05-24 | 2,928,600 | 93.00 | 94.48 | 93.00 | 93.96 | 00:00:00 | | 2001-05-25 | 3,220,500 | 93.65 | 93.66 | 91.39 | 92.00 | 00:00:00 | | 2001-05-29 | 2,031,000 | 92.00 | 94.05 | 91.66 | 93.99 | 00:00:00 | | 2001-05-30 | 2,212,500 | 93.00 | 94.00 | 92.00 | 93.03 | 00:00:00 | | 2001-05-31 | 2,846,700 | 93.04 | 95.20 | 92.15 | 94.47 | 00:00:00 | | 2001-06-01 | 2,483,400 | 94.48 | 94.48 | 92.60 | 93.25 | 00:00:00 | | 2001-06-04 | 2,541,900 | 92.50 | 93.25 | 92.32 | 93.25 | 00:00:00 | | 2001-06-05 | 3,735,900 | 92.85 | 93.29 | 91.74 | 92.50 | 00:00:00 | | 2001-06-06 | 3,249,600 | 92.75 | 93.40 | 92.43 | 93.35 | 00:00:00 | | 2001-06-07 | 2,140,500 | 93.55 | 94.50 | 92.86 | 94.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
