|
 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 | | 2016-09-01 | 698,300 | 128.58 | 128.99 | 127.15 | 127.64 | 00:00:00 | | 2016-09-02 | 524,700 | 128.04 | 128.50 | 127.50 | 128.18 | 00:00:00 | | 2016-09-13 | 1,216,700 | 128.77 | 128.77 | 126.95 | 127.54 | 00:00:00 | | 2016-09-14 | 1,122,400 | 127.31 | 127.85 | 125.98 | 126.25 | 00:00:00 | | 2016-09-26 | 696,700 | 130.72 | 130.72 | 129.97 | 130.34 | 00:00:00 | | 2016-09-27 | 882,300 | 130.11 | 131.89 | 129.85 | 131.70 | 00:00:00 | | 2016-09-30 | 1,384,200 | 131.28 | 131.43 | 129.60 | 130.32 | 00:00:00 | | 2016-10-10 | 566,000 | 127.27 | 128.00 | 127.14 | 127.73 | 00:00:00 | | 2016-10-11 | 1,079,600 | 127.34 | 127.34 | 124.98 | 125.00 | 00:00:00 | | 2016-10-12 | 2,546,100 | 125.10 | 125.75 | 121.31 | 121.96 | 00:00:00 | | 2016-10-13 | 1,173,000 | 121.57 | 122.48 | 120.09 | 121.16 | 00:00:00 | | 2016-10-14 | 568,300 | 121.56 | 122.25 | 120.68 | 120.90 | 00:00:00 | | 2016-10-19 | 1,295,700 | 123.65 | 123.98 | 122.51 | 123.55 | 00:00:00 | | 2016-10-20 | 852,800 | 123.97 | 124.81 | 123.36 | 123.63 | 00:00:00 | | 2016-10-24 | 794,500 | 124.45 | 124.70 | 123.31 | 124.06 | 00:00:00 | | 2016-10-25 | 947,700 | 123.60 | 124.89 | 123.53 | 124.30 | 00:00:00 | | 2016-10-26 | 1,114,400 | 124.38 | 124.76 | 123.72 | 123.80 | 00:00:00 | | 2016-11-07 | 1,811,900 | 122.57 | 126.92 | 122.35 | 126.25 | 00:00:00 | | 2016-11-08 | 1,386,100 | 125.52 | 130.24 | 125.41 | 128.77 | 00:00:00 | | 2016-11-09 | 2,844,400 | 127.46 | 136.77 | 124.48 | 135.80 | 00:00:00 | | 2016-11-10 | 2,572,400 | 136.09 | 138.51 | 133.01 | 134.77 | 00:00:00 | | 2016-11-11 | 1,187,200 | 134.62 | 136.42 | 131.89 | 133.67 | 00:00:00 | | 2016-11-17 | 1,140,800 | 137.23 | 140.20 | 136.26 | 140.00 | 00:00:00 | | 2016-11-18 | 1,171,300 | 139.62 | 142.00 | 136.73 | 138.70 | 00:00:00 | | 2016-11-21 | 1,076,100 | 138.13 | 139.95 | 136.04 | 137.08 | 00:00:00 | | 2016-11-28 | 1,189,100 | 138.83 | 139.34 | 136.20 | 136.77 | 00:00:00 | | 2016-11-29 | 1,391,600 | 136.77 | 139.95 | 136.77 | 138.30 | 00:00:00 | | 2016-11-30 | 2,086,800 | 137.96 | 138.05 | 134.53 | 134.74 | 00:00:00 | | 2016-12-01 | 1,638,300 | 134.17 | 136.92 | 134.17 | 134.50 | 00:00:00 | | 2016-12-02 | 1,386,000 | 135.08 | 135.95 | 132.63 | 133.44 | 00:00:00 | | 2016-12-06 | 1,115,300 | 135.51 | 137.74 | 134.13 | 137.25 | 00:00:00 | | 2016-12-19 | 1,211,800 | 137.59 | 139.00 | 136.84 | 138.09 | 00:00:00 | | 2016-12-20 | 1,107,100 | 138.10 | 139.74 | 136.55 | 137.11 | 00:00:00 | | 2016-12-21 | 730,100 | 137.43 | 137.43 | 135.87 | 137.07 | 00:00:00 | | 2016-12-22 | 1,097,600 | 136.90 | 137.50 | 135.46 | 136.97 | 00:00:00 | | 2016-12-23 | 431,900 | 137.43 | 138.64 | 136.45 | 138.61 | 00:00:00 | | 2016-12-28 | 818,300 | 139.61 | 140.30 | 137.00 | 137.00 | 00:00:00 | | 2016-12-29 | 641,700 | 137.54 | 138.68 | 135.19 | 135.50 | 00:00:00 | | 2017-01-06 | 983,700 | 141.00 | 143.15 | 140.99 | 141.81 | 00:00:00 | | 2017-01-10 | 1,245,100 | 141.24 | 142.00 | 140.20 | 140.23 | 00:00:00 | | 2017-01-11 | 1,341,700 | 140.56 | 142.64 | 139.88 | 142.64 | 00:00:00 | | 2017-01-12 | 1,716,000 | 141.54 | 145.79 | 141.03 | 144.67 | 00:00:00 | | 2017-01-13 | 1,471,300 | 144.31 | 146.77 | 143.78 | 146.31 | 00:00:00 | | 2017-01-18 | 1,974,700 | 145.40 | 145.40 | 140.22 | 141.97 | 00:00:00 | | 2017-01-19 | 2,530,000 | 141.33 | 146.31 | 133.52 | 144.16 | 00:00:00 | | 2017-01-20 | 1,283,300 | 144.78 | 145.67 | 143.38 | 144.77 | 00:00:00 | | 2017-01-23 | 1,569,300 | 144.32 | 145.70 | 142.25 | 145.31 | 00:00:00 | | 2017-01-31 | 867,000 | 145.12 | 146.53 | 144.50 | 146.22 | 00:00:00 | | 2017-02-01 | 1,234,700 | 147.00 | 149.42 | 145.36 | 147.64 | 00:00:00 | | 2017-02-02 | 1,517,600 | 149.70 | 150.69 | 144.03 | 148.29 | 00:00:00 | | 2017-02-03 | 1,222,600 | 149.07 | 150.11 | 148.10 | 149.30 | 00:00:00 | | 2017-02-07 | 763,100 | 147.07 | 148.63 | 145.93 | 147.90 | 00:00:00 | | 2017-02-08 | 651,800 | 147.00 | 148.69 | 146.30 | 147.84 | 00:00:00 | | 2017-02-13 | 1,031,400 | 146.62 | 147.15 | 144.82 | 145.85 | 00:00:00 | | 2017-02-14 | 1,938,200 | 145.22 | 148.08 | 144.50 | 146.68 | 00:00:00 | | 2017-02-15 | 2,243,100 | 146.21 | 147.66 | 145.58 | 146.59 | 00:00:00 | | 2017-02-21 | 1,713,000 | 144.01 | 147.24 | 143.66 | 146.97 | 00:00:00 | | 2017-02-22 | 1,547,400 | 146.24 | 148.42 | 145.92 | 147.49 | 00:00:00 | | 2017-02-23 | 1,447,400 | 147.62 | 147.75 | 147.11 | 147.51 | 00:00:00 | | 2017-02-24 | 915,000 | 147.46 | 147.61 | 146.54 | 147.04 | 00:00:00 | | 2017-02-27 | 2,660,400 | 146.76 | 150.00 | 146.25 | 149.72 | 00:00:00 | | 2017-02-28 | 1,427,800 | 149.72 | 149.86 | 148.41 | 148.90 | 00:00:00 | | 2017-03-01 | 1,519,300 | 150.00 | 152.99 | 149.31 | 152.20 | 00:00:00 | | 2017-03-06 | 1,843,300 | 150.88 | 153.11 | 150.85 | 152.96 | 00:00:00 | | 2017-03-09 | 980,000 | 152.80 | 153.05 | 151.46 | 152.20 | 00:00:00 | | 2017-03-10 | 1,266,300 | 153.16 | 153.34 | 151.41 | 151.92 | 00:00:00 | | 2017-03-23 | 869,600 | 149.99 | 151.36 | 149.01 | 149.18 | 00:00:00 | | 2017-03-24 | 2,123,400 | 149.37 | 150.41 | 144.97 | 145.82 | 00:00:00 | | 2017-04-03 | 1,631,000 | 146.70 | 151.00 | 146.70 | 149.39 | 00:00:00 | | 2017-04-04 | 1,222,700 | 149.07 | 150.70 | 148.75 | 150.54 | 00:00:00 | | 2017-04-05 | 1,448,800 | 151.01 | 152.00 | 149.43 | 149.91 | 00:00:00 | | 2017-04-06 | 1,502,800 | 149.91 | 151.40 | 148.75 | 151.21 | 00:00:00 | | 2017-04-07 | 1,480,200 | 151.10 | 152.27 | 150.04 | 152.04 | 00:00:00 | | 2017-04-10 | 1,471,100 | 152.01 | 153.19 | 151.57 | 152.28 | 00:00:00 | | 2017-04-13 | 751,200 | 150.25 | 151.07 | 149.77 | 150.41 | 00:00:00 | | 2017-04-17 | 823,800 | 150.67 | 151.23 | 150.25 | 151.17 | 00:00:00 | | 2017-04-21 | 970,100 | 155.21 | 155.36 | 153.94 | 155.08 | 00:00:00 | | 2017-04-24 | 900,300 | 156.41 | 157.31 | 155.50 | 155.96 | 00:00:00 | | 2017-04-27 | 727,000 | 157.21 | 158.23 | 155.90 | 156.21 | 00:00:00 | | 2017-05-03 | 970,300 | 158.22 | 159.15 | 156.64 | 157.03 | 00:00:00 | | 2017-05-08 | 1,434,800 | 160.66 | 162.13 | 160.11 | 161.75 | 00:00:00 | | 2017-05-11 | 973,600 | 163.04 | 164.29 | 161.70 | 163.82 | 00:00:00 | | 2017-05-12 | 1,432,100 | 163.50 | 164.88 | 161.53 | 162.03 | 00:00:00 | | 2017-05-15 | 1,578,461 | 161.70 | 162.93 | 161.17 | 162.10 | 00:00:00 | | 2017-05-16 | 1,318,369 | 162.00 | 162.17 | 160.41 | 161.34 | 00:00:00 | | 2017-05-17 | 1,631,579 | 159.96 | 160.71 | 158.29 | 158.41 | 00:00:00 | | 2017-05-18 | 1,449,705 | 158.89 | 160.67 | 158.41 | 160.10 | 00:00:00 | | 2017-05-19 | 1,395,644 | 160.41 | 161.55 | 159.30 | 159.48 | 00:00:00 | | 2017-05-22 | 1,586,573 | 159.76 | 160.14 | 158.79 | 159.35 | 00:00:00 | | 2017-05-23 | 786,146 | 159.35 | 160.72 | 159.35 | 160.52 | 00:00:00 | | 2017-05-24 | 854,271 | 160.58 | 162.14 | 160.09 | 161.86 | 00:00:00 | | 2017-05-25 | 1,316,032 | 162.58 | 164.28 | 161.64 | 161.65 | 00:00:00 | | 2017-05-26 | 1,348,251 | 161.87 | 162.13 | 159.91 | 161.32 | 00:00:00 | | 2017-05-30 | 1,084,061 | 161.45 | 162.27 | 161.05 | 161.50 | 00:00:00 | | 2017-05-31 | 1,085,237 | 161.42 | 162.37 | 160.76 | 161.23 | 00:00:00 | | 2017-06-01 | 2,234,100 | 161.79 | 164.80 | 161.20 | 163.95 | 00:00:00 | | 2017-06-02 | 1,377,531 | 164.00 | 165.16 | 163.78 | 164.46 | 00:00:00 | | 2017-06-05 | 1,590,494 | 164.59 | 165.59 | 163.89 | 164.76 | 00:00:00 | | 2017-06-06 | 1,643,834 | 164.50 | 167.06 | 164.23 | 165.50 | 00:00:00 | | 2017-06-07 | 2,572,433 | 165.92 | 170.00 | 165.90 | 168.48 | 00:00:00 | | 2017-06-08 | 3,070,789 | 168.49 | 169.50 | 165.67 | 166.51 | 00:00:00 | | 2017-06-09 | 1,746,328 | 166.61 | 168.08 | 165.63 | 166.74 | 00:00:00 | | 2017-06-12 | 1,595,287 | 166.50 | 166.95 | 163.46 | 166.80 | 00:00:00 | | 2017-06-13 | 1,383,753 | 166.82 | 167.75 | 165.88 | 166.55 | 00:00:00 | | 2017-06-14 | 1,199,432 | 167.00 | 168.36 | 166.44 | 168.11 | 00:00:00 | | 2017-06-15 | 906,516 | 167.65 | 168.20 | 166.56 | 167.28 | 00:00:00 | | 2017-06-16 | 2,008,774 | 167.83 | 169.25 | 167.12 | 169.08 | 00:00:00 | | 2017-06-19 | 1,891,978 | 169.08 | 170.50 | 169.08 | 170.26 | 00:00:00 | | 2017-06-20 | 2,129,719 | 170.00 | 170.56 | 169.17 | 169.58 | 00:00:00 | | 2017-06-21 | 1,350,487 | 169.52 | 171.62 | 169.52 | 170.18 | 00:00:00 | | 2017-06-22 | 2,192,803 | 170.20 | 173.21 | 169.79 | 170.68 | 00:00:00 | | 2017-06-23 | 2,574,130 | 171.00 | 171.15 | 168.90 | 169.61 | 00:00:00 | | 2017-06-26 | 1,406,997 | 169.65 | 169.91 | 167.94 | 168.26 | 00:00:00 | | 2017-06-27 | 1,711,245 | 168.65 | 169.36 | 166.89 | 167.05 | 00:00:00 | | 2017-06-28 | 1,271,935 | 167.83 | 169.03 | 167.37 | 168.13 | 00:00:00 | | 2017-06-29 | 1,060,506 | 168.50 | 168.86 | 166.06 | 166.70 | 00:00:00 | | 2017-06-30 | 1,743,764 | 166.69 | 168.06 | 166.56 | 167.39 | 00:00:00 | | 2017-07-03 | 854,269 | 168.27 | 168.44 | 166.81 | 167.50 | 00:00:00 | | 2017-07-05 | 2,345,331 | 167.55 | 169.32 | 167.25 | 169.16 | 00:00:00 | | 2017-07-06 | 1,047,758 | 168.85 | 169.34 | 166.86 | 167.94 | 00:00:00 | | 2017-07-07 | 1,497,141 | 168.50 | 170.39 | 168.11 | 169.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
