|
 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 | | 2015-08-26 | 2,204,800 | 136.34 | 138.02 | 134.59 | 137.55 | 00:00:00 | | 2015-08-31 | 2,069,100 | 137.46 | 142.10 | 137.21 | 140.79 | 00:00:00 | | 2015-09-09 | 1,795,100 | 142.10 | 142.49 | 139.58 | 139.75 | 00:00:00 | | 2015-09-10 | 2,663,900 | 139.21 | 140.00 | 137.35 | 137.46 | 00:00:00 | | 2015-09-17 | 996,300 | 143.00 | 144.66 | 141.92 | 142.75 | 00:00:00 | | 2015-09-18 | 1,439,400 | 141.44 | 142.63 | 141.08 | 141.62 | 00:00:00 | | 2015-09-22 | 792,000 | 141.81 | 141.81 | 140.15 | 141.15 | 00:00:00 | | 2015-09-23 | 1,350,700 | 140.97 | 143.12 | 140.26 | 142.71 | 00:00:00 | | 2015-09-29 | 2,093,000 | 132.83 | 135.01 | 131.45 | 132.50 | 00:00:00 | | 2015-09-30 | 1,961,800 | 133.19 | 135.91 | 133.19 | 135.02 | 00:00:00 | | 2015-10-02 | 1,589,100 | 131.97 | 138.67 | 131.97 | 138.58 | 00:00:00 | | 2015-10-05 | 1,084,400 | 139.50 | 140.28 | 138.47 | 139.69 | 00:00:00 | | 2015-10-08 | 2,150,600 | 135.87 | 136.60 | 133.63 | 133.63 | 00:00:00 | | 2015-10-09 | 2,296,100 | 133.24 | 136.36 | 133.06 | 136.36 | 00:00:00 | | 2015-10-15 | 2,419,000 | 137.26 | 139.13 | 134.14 | 139.09 | 00:00:00 | | 2015-10-16 | 1,776,900 | 140.32 | 141.25 | 139.43 | 140.74 | 00:00:00 | | 2015-10-19 | 800,300 | 140.27 | 142.73 | 140.00 | 141.90 | 00:00:00 | | 2015-10-26 | 1,519,500 | 132.85 | 133.38 | 131.83 | 133.13 | 00:00:00 | | 2015-10-29 | 965,300 | 136.10 | 137.85 | 135.36 | 135.55 | 00:00:00 | | 2015-10-30 | 1,173,300 | 135.64 | 136.41 | 133.94 | 134.04 | 00:00:00 | | 2015-11-02 | 1,229,900 | 134.55 | 135.66 | 133.16 | 133.75 | 00:00:00 | | 2015-11-05 | 1,325,900 | 130.11 | 132.59 | 129.33 | 132.40 | 00:00:00 | | 2015-11-06 | 1,771,900 | 132.40 | 133.18 | 129.00 | 132.81 | 00:00:00 | | 2015-11-10 | 1,455,500 | 132.71 | 134.54 | 132.50 | 134.25 | 00:00:00 | | 2015-11-11 | 1,488,700 | 134.25 | 134.36 | 131.66 | 131.81 | 00:00:00 | | 2015-11-12 | 1,208,800 | 130.73 | 133.57 | 130.73 | 131.39 | 00:00:00 | | 2015-11-13 | 1,852,800 | 131.49 | 133.26 | 130.66 | 131.57 | 00:00:00 | | 2015-11-16 | 981,500 | 131.66 | 134.10 | 131.45 | 133.49 | 00:00:00 | | 2015-11-23 | 1,152,700 | 132.67 | 134.57 | 132.59 | 133.17 | 00:00:00 | | 2015-11-27 | 457,900 | 134.46 | 136.35 | 133.99 | 135.30 | 00:00:00 | | 2015-11-30 | 1,230,200 | 135.24 | 135.89 | 134.28 | 134.98 | 00:00:00 | | 2015-12-03 | 2,541,200 | 139.49 | 140.02 | 136.94 | 137.26 | 00:00:00 | | 2015-12-04 | 1,394,000 | 138.27 | 141.01 | 137.84 | 140.43 | 00:00:00 | | 2015-12-07 | 935,700 | 140.61 | 140.90 | 136.93 | 137.79 | 00:00:00 | | 2015-12-08 | 897,300 | 137.00 | 138.31 | 136.49 | 137.30 | 00:00:00 | | 2015-12-09 | 971,600 | 136.24 | 138.17 | 136.24 | 137.12 | 00:00:00 | | 2015-12-14 | 1,470,600 | 140.72 | 141.63 | 139.28 | 140.69 | 00:00:00 | | 2015-12-15 | 1,653,100 | 141.92 | 142.94 | 139.37 | 140.64 | 00:00:00 | | 2015-12-16 | 1,522,200 | 141.58 | 142.45 | 138.37 | 141.19 | 00:00:00 | | 2015-12-17 | 2,071,100 | 141.20 | 144.01 | 141.04 | 143.00 | 00:00:00 | | 2015-12-18 | 2,611,600 | 142.89 | 144.58 | 142.64 | 143.97 | 00:00:00 | | 2015-12-22 | 1,147,200 | 145.31 | 146.01 | 143.64 | 145.65 | 00:00:00 | | 2015-12-23 | 875,000 | 145.91 | 147.14 | 145.37 | 146.86 | 00:00:00 | | 2015-12-24 | 717,100 | 146.68 | 147.92 | 146.46 | 146.46 | 00:00:00 | | 2015-12-28 | 546,800 | 146.08 | 147.32 | 146.08 | 147.07 | 00:00:00 | | 2016-01-04 | 1,457,400 | 144.71 | 146.87 | 144.09 | 146.55 | 00:00:00 | | 2016-01-05 | 1,514,800 | 146.49 | 148.14 | 143.72 | 144.14 | 00:00:00 | | 2016-01-06 | 1,176,100 | 143.46 | 144.87 | 142.75 | 143.03 | 00:00:00 | | 2016-01-11 | 2,100,200 | 138.93 | 139.36 | 134.73 | 134.73 | 00:00:00 | | 2016-01-14 | 1,975,300 | 134.96 | 139.17 | 134.96 | 138.72 | 00:00:00 | | 2016-01-15 | 1,685,200 | 136.75 | 137.22 | 134.62 | 136.23 | 00:00:00 | | 2016-01-19 | 1,770,300 | 136.28 | 141.43 | 136.26 | 139.92 | 00:00:00 | | 2016-01-20 | 1,683,100 | 138.66 | 140.22 | 135.13 | 139.23 | 00:00:00 | | 2016-01-21 | 1,845,300 | 139.38 | 142.63 | 139.12 | 140.13 | 00:00:00 | | 2016-01-28 | 1,153,800 | 132.09 | 133.20 | 129.11 | 129.83 | 00:00:00 | | 2016-01-29 | 1,651,300 | 130.22 | 133.60 | 130.08 | 133.60 | 00:00:00 | | 2016-02-01 | 1,728,600 | 133.34 | 135.21 | 132.56 | 133.23 | 00:00:00 | | 2016-02-04 | 2,078,500 | 130.60 | 134.97 | 130.60 | 134.77 | 00:00:00 | | 2016-02-05 | 1,558,700 | 133.66 | 135.11 | 131.70 | 133.05 | 00:00:00 | | 2016-02-16 | 836,100 | 131.78 | 134.36 | 130.65 | 134.18 | 00:00:00 | | 2016-02-17 | 961,500 | 134.66 | 136.27 | 133.01 | 135.85 | 00:00:00 | | 2016-02-18 | 1,010,800 | 135.60 | 137.18 | 135.00 | 135.65 | 00:00:00 | | 2016-02-22 | 1,250,000 | 135.34 | 138.11 | 135.30 | 136.36 | 00:00:00 | | 2016-02-23 | 946,900 | 135.69 | 138.01 | 135.69 | 137.84 | 00:00:00 | | 2016-02-24 | 634,100 | 137.49 | 137.78 | 135.46 | 137.24 | 00:00:00 | | 2016-02-25 | 869,200 | 137.68 | 140.48 | 137.10 | 140.32 | 00:00:00 | | 2016-02-26 | 1,132,800 | 140.18 | 143.23 | 140.01 | 141.25 | 00:00:00 | | 2016-03-01 | 1,572,300 | 140.64 | 140.97 | 137.47 | 138.53 | 00:00:00 | | 2016-03-02 | 951,200 | 138.05 | 140.85 | 137.57 | 140.50 | 00:00:00 | | 2016-03-17 | 1,273,600 | 141.90 | 141.94 | 136.67 | 137.80 | 00:00:00 | | 2016-03-18 | 1,142,700 | 138.02 | 141.22 | 137.56 | 139.53 | 00:00:00 | | 2016-03-24 | 462,600 | 137.09 | 138.29 | 136.97 | 137.95 | 00:00:00 | | 2016-03-28 | 497,200 | 138.26 | 138.68 | 137.18 | 137.61 | 00:00:00 | | 2016-03-29 | 1,181,700 | 137.34 | 138.72 | 137.07 | 138.07 | 00:00:00 | | 2016-03-30 | 1,177,800 | 138.53 | 140.22 | 137.35 | 137.46 | 00:00:00 | | 2016-03-31 | 1,270,400 | 137.60 | 138.42 | 136.18 | 137.24 | 00:00:00 | | 2016-04-04 | 2,698,800 | 137.00 | 141.66 | 136.37 | 141.23 | 00:00:00 | | 2016-04-05 | 2,711,200 | 140.97 | 141.21 | 135.47 | 135.49 | 00:00:00 | | 2016-04-06 | 2,504,900 | 135.17 | 136.17 | 132.46 | 135.20 | 00:00:00 | | 2016-04-07 | 1,968,000 | 133.14 | 135.46 | 131.01 | 131.86 | 00:00:00 | | 2016-04-08 | 2,366,900 | 132.60 | 133.25 | 129.45 | 130.41 | 00:00:00 | | 2016-04-12 | 1,495,200 | 131.97 | 136.31 | 131.96 | 135.78 | 00:00:00 | | 2016-04-13 | 1,539,700 | 136.24 | 139.88 | 135.57 | 137.00 | 00:00:00 | | 2016-04-14 | 964,600 | 137.09 | 137.29 | 134.95 | 135.00 | 00:00:00 | | 2016-04-15 | 1,590,900 | 135.67 | 137.65 | 134.84 | 136.65 | 00:00:00 | | 2016-04-19 | 1,432,900 | 138.19 | 139.95 | 137.50 | 139.87 | 00:00:00 | | 2016-04-20 | 1,177,100 | 139.81 | 142.91 | 139.05 | 141.27 | 00:00:00 | | 2016-04-21 | 747,300 | 141.35 | 142.82 | 139.73 | 140.34 | 00:00:00 | | 2016-04-22 | 572,600 | 140.58 | 142.11 | 140.03 | 141.82 | 00:00:00 | | 2016-04-25 | 786,000 | 141.50 | 141.77 | 140.24 | 140.25 | 00:00:00 | | 2016-04-28 | 554,100 | 138.33 | 141.00 | 138.04 | 139.94 | 00:00:00 | | 2016-04-29 | 674,900 | 138.94 | 139.16 | 137.28 | 138.54 | 00:00:00 | | 2016-05-11 | 1,458,400 | 133.09 | 133.75 | 130.09 | 130.51 | 00:00:00 | | 2016-05-12 | 1,795,900 | 130.53 | 130.53 | 127.27 | 128.06 | 00:00:00 | | 2016-05-23 | 4,228,400 | 128.47 | 128.50 | 125.01 | 126.15 | 00:00:00 | | 2016-05-24 | 4,518,600 | 126.89 | 128.00 | 124.52 | 124.81 | 00:00:00 | | 2016-05-25 | 3,455,000 | 126.13 | 129.87 | 125.15 | 129.30 | 00:00:00 | | 2016-06-01 | 1,641,800 | 128.11 | 128.39 | 126.28 | 127.72 | 00:00:00 | | 2016-06-02 | 1,492,100 | 127.76 | 129.84 | 127.72 | 129.57 | 00:00:00 | | 2016-06-03 | 1,236,900 | 128.97 | 130.28 | 128.90 | 129.70 | 00:00:00 | | 2016-06-16 | 1,865,200 | 126.31 | 129.02 | 124.50 | 128.69 | 00:00:00 | | 2016-06-17 | 1,546,300 | 129.00 | 130.00 | 128.00 | 129.50 | 00:00:00 | | 2016-06-21 | 1,056,500 | 127.85 | 128.25 | 126.74 | 127.79 | 00:00:00 | | 2016-06-22 | 1,612,100 | 128.11 | 129.36 | 127.33 | 127.90 | 00:00:00 | | 2016-07-12 | 1,328,800 | 128.12 | 129.17 | 128.00 | 129.00 | 00:00:00 | | 2016-07-13 | 1,122,600 | 129.64 | 130.34 | 128.93 | 130.19 | 00:00:00 | | 2016-07-14 | 1,757,700 | 130.69 | 130.99 | 129.72 | 130.01 | 00:00:00 | | 2016-08-01 | 1,902,500 | 128.75 | 130.11 | 126.02 | 126.79 | 00:00:00 | | 2016-08-02 | 1,753,100 | 126.59 | 127.70 | 123.53 | 124.13 | 00:00:00 | | 2016-08-03 | 1,561,300 | 124.19 | 125.63 | 123.71 | 124.60 | 00:00:00 | | 2016-08-09 | 1,396,800 | 128.70 | 129.54 | 126.99 | 127.17 | 00:00:00 | | 2016-08-10 | 886,800 | 127.00 | 127.92 | 126.01 | 127.60 | 00:00:00 | | 2016-08-16 | 1,374,500 | 132.23 | 132.76 | 130.80 | 131.83 | 00:00:00 | | 2016-08-17 | 1,270,200 | 131.43 | 132.83 | 131.29 | 132.30 | 00:00:00 | | 2016-08-18 | 1,443,900 | 132.04 | 133.91 | 132.04 | 132.62 | 00:00:00 | | 2016-08-19 | 1,077,200 | 132.20 | 133.34 | 131.84 | 133.00 | 00:00:00 | | 2016-08-22 | 638,900 | 133.00 | 133.48 | 132.73 | 133.35 | 00:00:00 | | 2016-08-23 | 895,300 | 133.78 | 134.49 | 132.80 | 133.00 | 00:00:00 | | 2016-08-30 | 744,500 | 128.49 | 129.04 | 127.92 | 128.22 | 00:00:00 | | 2016-08-31 | 710,600 | 128.25 | 128.77 | 127.29 | 128.26 | 00:00:00 | | 2016-09-01 | 698,300 | 128.58 | 128.99 | 127.15 | 127.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
