|
 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 | | 2014-08-12 | 1,840,700 | 90.15 | 91.28 | 90.01 | 90.47 | 00:00:00 | | 2014-08-13 | 1,752,100 | 90.93 | 91.62 | 90.35 | 91.34 | 00:00:00 | | 2014-08-18 | 567,000 | 93.00 | 93.16 | 92.27 | 93.15 | 00:00:00 | | 2014-08-26 | 1,073,600 | 93.56 | 93.96 | 93.23 | 93.76 | 00:00:00 | | 2014-08-27 | 1,235,800 | 93.77 | 94.51 | 93.30 | 94.48 | 00:00:00 | | 2014-08-28 | 943,500 | 94.25 | 95.31 | 94.25 | 94.53 | 00:00:00 | | 2014-08-29 | 1,182,100 | 94.76 | 95.65 | 94.28 | 94.60 | 00:00:00 | | 2014-09-09 | 1,034,800 | 96.01 | 96.63 | 95.68 | 95.98 | 00:00:00 | | 2014-09-10 | 1,432,700 | 96.33 | 96.33 | 94.02 | 94.33 | 00:00:00 | | 2014-09-22 | 863,100 | 95.17 | 95.79 | 94.52 | 94.70 | 00:00:00 | | 2014-10-07 | 2,611,500 | 89.05 | 90.83 | 88.78 | 89.11 | 00:00:00 | | 2014-10-08 | 1,413,600 | 89.35 | 91.47 | 89.19 | 91.42 | 00:00:00 | | 2014-10-09 | 1,196,000 | 91.42 | 91.86 | 89.78 | 89.98 | 00:00:00 | | 2014-10-10 | 1,510,800 | 90.20 | 92.07 | 90.20 | 90.59 | 00:00:00 | | 2014-10-14 | 3,865,700 | 88.98 | 89.06 | 86.70 | 87.71 | 00:00:00 | | 2014-10-15 | 3,128,400 | 86.50 | 89.10 | 85.75 | 88.73 | 00:00:00 | | 2014-10-16 | 2,593,500 | 88.06 | 89.95 | 87.67 | 88.03 | 00:00:00 | | 2014-10-20 | 986,000 | 89.30 | 90.70 | 89.19 | 90.60 | 00:00:00 | | 2014-10-21 | 1,249,700 | 91.43 | 92.89 | 91.26 | 92.71 | 00:00:00 | | 2014-10-24 | 756,600 | 92.44 | 92.86 | 91.55 | 92.83 | 00:00:00 | | 2014-10-27 | 713,300 | 92.85 | 93.24 | 92.36 | 92.65 | 00:00:00 | | 2014-10-28 | 1,532,400 | 91.48 | 92.58 | 90.55 | 92.58 | 00:00:00 | | 2014-10-29 | 2,970,900 | 92.90 | 94.14 | 92.69 | 94.00 | 00:00:00 | | 2014-11-03 | 1,659,500 | 99.64 | 100.64 | 99.38 | 99.73 | 00:00:00 | | 2014-11-11 | 1,924,400 | 101.52 | 102.67 | 101.46 | 102.13 | 00:00:00 | | 2014-11-12 | 1,479,400 | 101.60 | 102.38 | 101.36 | 102.11 | 00:00:00 | | 2014-11-17 | 1,468,400 | 101.91 | 103.22 | 101.89 | 102.94 | 00:00:00 | | 2014-11-18 | 1,579,700 | 102.97 | 104.55 | 102.97 | 103.95 | 00:00:00 | | 2014-11-19 | 1,419,200 | 103.98 | 103.98 | 102.37 | 102.63 | 00:00:00 | | 2014-11-24 | 1,838,500 | 102.61 | 102.89 | 101.93 | 102.40 | 00:00:00 | | 2014-11-25 | 1,434,300 | 102.49 | 102.61 | 101.13 | 101.90 | 00:00:00 | | 2014-11-26 | 1,045,700 | 102.18 | 102.67 | 101.33 | 102.01 | 00:00:00 | | 2014-11-28 | 938,300 | 102.43 | 103.59 | 102.43 | 102.89 | 00:00:00 | | 2014-12-02 | 1,493,500 | 102.93 | 103.99 | 102.47 | 103.38 | 00:00:00 | | 2014-12-09 | 1,064,100 | 103.27 | 104.64 | 103.02 | 104.39 | 00:00:00 | | 2014-12-10 | 1,442,600 | 104.16 | 104.43 | 102.26 | 102.40 | 00:00:00 | | 2014-12-11 | 1,305,900 | 102.64 | 103.60 | 102.20 | 102.43 | 00:00:00 | | 2014-12-12 | 1,184,800 | 101.63 | 103.46 | 101.53 | 101.73 | 00:00:00 | | 2014-12-15 | 1,415,000 | 102.58 | 103.43 | 100.41 | 101.35 | 00:00:00 | | 2014-12-23 | 803,200 | 105.68 | 105.73 | 103.92 | 104.31 | 00:00:00 | | 2014-12-24 | 456,600 | 104.57 | 104.85 | 104.21 | 104.23 | 00:00:00 | | 2014-12-29 | 772,000 | 103.62 | 104.34 | 103.11 | 104.12 | 00:00:00 | | 2015-01-02 | 720,600 | 103.64 | 104.53 | 102.10 | 102.83 | 00:00:00 | | 2015-01-05 | 1,455,000 | 102.26 | 102.43 | 100.67 | 101.06 | 00:00:00 | | 2015-01-08 | 2,307,000 | 105.10 | 109.24 | 105.00 | 109.13 | 00:00:00 | | 2015-01-09 | 1,310,100 | 109.04 | 109.16 | 107.82 | 108.00 | 00:00:00 | | 2015-01-12 | 1,769,700 | 108.55 | 108.55 | 105.58 | 106.18 | 00:00:00 | | 2015-01-13 | 1,070,000 | 107.30 | 109.10 | 105.86 | 106.83 | 00:00:00 | | 2015-01-14 | 1,762,800 | 105.64 | 108.33 | 105.27 | 107.44 | 00:00:00 | | 2015-01-20 | 1,170,900 | 108.37 | 109.24 | 107.28 | 108.46 | 00:00:00 | | 2015-01-27 | 818,700 | 108.75 | 109.44 | 108.19 | 108.83 | 00:00:00 | | 2015-01-30 | 1,570,800 | 108.67 | 109.47 | 106.63 | 106.83 | 00:00:00 | | 2015-02-02 | 1,427,900 | 107.08 | 107.89 | 105.23 | 107.88 | 00:00:00 | | 2015-02-03 | 1,395,700 | 107.89 | 109.09 | 107.68 | 108.70 | 00:00:00 | | 2015-02-04 | 1,763,500 | 108.34 | 110.83 | 107.64 | 110.10 | 00:00:00 | | 2015-02-05 | 2,050,900 | 111.30 | 113.39 | 111.25 | 112.22 | 00:00:00 | | 2015-02-06 | 1,345,200 | 112.10 | 112.79 | 111.22 | 111.70 | 00:00:00 | | 2015-02-12 | 1,075,700 | 115.89 | 116.00 | 114.21 | 114.98 | 00:00:00 | | 2015-02-13 | 1,103,200 | 114.73 | 114.73 | 113.63 | 114.47 | 00:00:00 | | 2015-02-17 | 1,313,400 | 114.26 | 115.50 | 113.25 | 115.48 | 00:00:00 | | 2015-02-18 | 1,012,500 | 115.30 | 116.12 | 114.65 | 116.01 | 00:00:00 | | 2015-02-19 | 795,600 | 115.58 | 116.92 | 115.30 | 116.19 | 00:00:00 | | 2015-02-24 | 1,502,800 | 121.37 | 122.00 | 120.70 | 120.76 | 00:00:00 | | 2015-02-25 | 1,435,400 | 121.00 | 121.47 | 120.31 | 121.18 | 00:00:00 | | 2015-02-26 | 1,523,900 | 120.82 | 121.89 | 120.81 | 121.59 | 00:00:00 | | 2015-02-27 | 1,573,600 | 121.58 | 122.42 | 121.58 | 121.63 | 00:00:00 | | 2015-03-03 | 2,265,500 | 122.21 | 122.45 | 120.17 | 121.11 | 00:00:00 | | 2015-03-04 | 2,775,700 | 119.25 | 122.35 | 118.70 | 121.86 | 00:00:00 | | 2015-03-05 | 1,605,300 | 121.86 | 123.00 | 121.67 | 122.51 | 00:00:00 | | 2015-03-06 | 2,497,600 | 122.02 | 122.09 | 119.82 | 120.57 | 00:00:00 | | 2015-03-10 | 1,033,800 | 120.92 | 121.03 | 119.81 | 119.81 | 00:00:00 | | 2015-03-11 | 1,292,100 | 120.70 | 121.14 | 119.94 | 120.45 | 00:00:00 | | 2015-03-12 | 1,051,800 | 121.02 | 122.87 | 121.02 | 122.75 | 00:00:00 | | 2015-03-13 | 1,028,800 | 122.23 | 123.20 | 121.29 | 122.89 | 00:00:00 | | 2015-03-16 | 1,828,700 | 123.29 | 126.26 | 123.01 | 125.01 | 00:00:00 | | 2015-03-19 | 1,290,200 | 127.48 | 128.86 | 127.05 | 128.10 | 00:00:00 | | 2015-03-20 | 2,010,600 | 129.22 | 129.31 | 127.95 | 128.38 | 00:00:00 | | 2015-03-26 | 1,636,700 | 125.87 | 127.53 | 125.06 | 126.21 | 00:00:00 | | 2015-03-27 | 1,495,100 | 126.61 | 129.24 | 126.61 | 128.98 | 00:00:00 | | 2015-03-30 | 1,433,800 | 130.87 | 131.13 | 129.53 | 129.96 | 00:00:00 | | 2015-04-02 | 1,465,700 | 130.49 | 131.58 | 129.80 | 130.47 | 00:00:00 | | 2015-04-07 | 1,593,100 | 132.85 | 133.46 | 129.88 | 129.88 | 00:00:00 | | 2015-04-08 | 1,391,000 | 130.29 | 131.55 | 130.02 | 131.49 | 00:00:00 | | 2015-04-09 | 1,381,200 | 131.41 | 132.56 | 131.19 | 132.18 | 00:00:00 | | 2015-04-10 | 1,667,300 | 132.45 | 133.32 | 131.45 | 133.31 | 00:00:00 | | 2015-04-13 | 1,341,000 | 133.51 | 134.96 | 132.72 | 132.80 | 00:00:00 | | 2015-04-14 | 1,585,800 | 132.92 | 133.25 | 131.42 | 132.90 | 00:00:00 | | 2015-04-15 | 3,103,700 | 133.14 | 133.59 | 129.79 | 130.22 | 00:00:00 | | 2015-04-21 | 1,847,800 | 130.83 | 131.44 | 130.20 | 130.70 | 00:00:00 | | 2015-04-22 | 1,242,500 | 131.02 | 131.31 | 129.49 | 130.25 | 00:00:00 | | 2015-04-27 | 2,817,200 | 131.17 | 131.68 | 129.63 | 130.25 | 00:00:00 | | 2015-04-28 | 2,160,900 | 130.61 | 132.03 | 128.44 | 131.71 | 00:00:00 | | 2015-04-29 | 3,376,300 | 130.76 | 131.53 | 124.82 | 126.68 | 00:00:00 | | 2015-05-04 | 2,153,900 | 126.07 | 127.78 | 125.78 | 126.73 | 00:00:00 | | 2015-05-08 | 1,333,800 | 127.32 | 128.98 | 127.25 | 128.49 | 00:00:00 | | 2015-05-14 | 1,460,400 | 132.48 | 133.07 | 131.43 | 131.85 | 00:00:00 | | 2015-05-26 | 1,354,400 | 135.86 | 135.89 | 133.70 | 133.91 | 00:00:00 | | 2015-06-01 | 4,592,000 | 140.87 | 145.30 | 140.50 | 143.86 | 00:00:00 | | 2015-06-11 | 1,413,900 | 140.09 | 140.66 | 139.02 | 139.20 | 00:00:00 | | 2015-06-12 | 1,092,200 | 138.81 | 138.81 | 137.13 | 137.31 | 00:00:00 | | 2015-06-15 | 14,180,900 | 136.10 | 164.00 | 135.51 | 153.43 | 00:00:00 | | 2015-06-19 | 1,828,600 | 156.12 | 157.20 | 155.08 | 155.26 | 00:00:00 | | 2015-06-25 | 6,173,500 | 166.17 | 170.40 | 164.96 | 169.77 | 00:00:00 | | 2015-06-26 | 9,599,100 | 169.31 | 170.68 | 164.91 | 168.06 | 00:00:00 | | 2015-07-07 | 5,091,100 | 159.11 | 160.60 | 150.59 | 154.43 | 00:00:00 | | 2015-07-08 | 2,527,100 | 152.72 | 154.11 | 150.04 | 150.44 | 00:00:00 | | 2015-07-13 | 1,727,900 | 157.49 | 157.61 | 153.47 | 155.05 | 00:00:00 | | 2015-07-20 | 1,724,000 | 153.13 | 154.01 | 151.01 | 152.93 | 00:00:00 | | 2015-07-28 | 3,305,800 | 146.89 | 146.89 | 144.57 | 145.87 | 00:00:00 | | 2015-07-29 | 3,470,500 | 146.26 | 147.17 | 145.02 | 145.41 | 00:00:00 | | 2015-08-04 | 2,422,500 | 143.40 | 144.21 | 143.06 | 143.89 | 00:00:00 | | 2015-08-05 | 3,501,100 | 144.58 | 147.98 | 144.11 | 147.55 | 00:00:00 | | 2015-08-10 | 1,186,800 | 146.38 | 147.25 | 145.19 | 145.68 | 00:00:00 | | 2015-08-17 | 1,593,200 | 143.40 | 146.72 | 143.00 | 146.59 | 00:00:00 | | 2015-08-18 | 2,389,400 | 146.47 | 149.26 | 146.47 | 148.49 | 00:00:00 | | 2015-08-19 | 2,002,000 | 147.76 | 149.86 | 146.49 | 149.15 | 00:00:00 | | 2015-08-20 | 1,729,700 | 148.75 | 148.89 | 145.24 | 145.24 | 00:00:00 | | 2015-08-21 | 2,239,200 | 144.88 | 145.98 | 142.71 | 142.71 | 00:00:00 | | 2015-08-24 | 3,399,100 | 127.30 | 140.35 | 124.17 | 135.75 | 00:00:00 | | 2015-08-25 | 2,012,200 | 139.67 | 139.67 | 133.72 | 133.79 | 00:00:00 | | 2015-08-26 | 2,204,800 | 136.34 | 138.02 | 134.59 | 137.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
