|
 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 | | 2017-07-07 | 1,497,141 | 168.50 | 170.39 | 168.11 | 169.61 | 00:00:00 | | 2017-07-10 | 1,723,196 | 169.22 | 170.64 | 168.46 | 169.57 | 00:00:00 | | 2017-07-11 | 934,890 | 169.65 | 171.34 | 169.18 | 171.16 | 00:00:00 | | 2017-07-12 | 1,473,311 | 171.51 | 173.44 | 170.88 | 172.06 | 00:00:00 | | 2017-07-13 | 1,073,322 | 172.24 | 174.20 | 171.99 | 173.05 | 00:00:00 | | 2017-07-14 | 916,579 | 173.01 | 174.27 | 172.60 | 173.80 | 00:00:00 | | 2017-07-17 | 1,018,995 | 174.40 | 174.40 | 172.96 | 174.19 | 00:00:00 | | 2017-07-18 | 1,392,267 | 174.23 | 174.46 | 170.81 | 172.10 | 00:00:00 | | 2017-07-19 | 1,026,903 | 172.45 | 174.97 | 172.45 | 174.31 | 00:00:00 | | 2017-07-20 | 845,779 | 174.31 | 175.05 | 173.58 | 174.49 | 00:00:00 | | 2017-07-21 | 720,719 | 174.24 | 175.17 | 173.99 | 174.23 | 00:00:00 | | 2017-07-24 | 940,902 | 174.14 | 174.91 | 173.63 | 174.53 | 00:00:00 | | 2017-07-25 | 1,085,929 | 175.28 | 175.80 | 173.56 | 173.81 | 00:00:00 | | 2017-07-26 | 912,963 | 173.48 | 174.47 | 172.52 | 173.57 | 00:00:00 | | 2017-07-27 | 858,102 | 173.33 | 173.58 | 171.19 | 172.07 | 00:00:00 | | 2017-07-28 | 912,958 | 172.26 | 174.20 | 170.92 | 173.97 | 00:00:00 | | 2017-07-31 | 986,316 | 173.89 | 175.18 | 173.34 | 173.56 | 00:00:00 | | 2017-08-01 | 863,343 | 174.00 | 174.64 | 172.87 | 172.96 | 00:00:00 | | 2017-08-02 | 924,313 | 173.18 | 175.33 | 173.18 | 174.74 | 00:00:00 | | 2017-08-03 | 1,543,184 | 175.85 | 177.24 | 174.96 | 176.05 | 00:00:00 | | 2017-08-04 | 2,224,562 | 177.99 | 178.50 | 170.55 | 172.55 | 00:00:00 | | 2017-08-07 | 1,692,135 | 172.67 | 176.98 | 172.50 | 175.98 | 00:00:00 | | 2017-08-08 | 1,108,561 | 175.67 | 176.79 | 174.68 | 175.63 | 00:00:00 | | 2017-08-09 | 1,506,993 | 175.70 | 178.35 | 174.50 | 178.08 | 00:00:00 | | 2017-08-10 | 1,140,798 | 177.38 | 178.57 | 175.12 | 175.36 | 00:00:00 | | 2017-08-11 | 1,174,009 | 175.99 | 176.82 | 174.22 | 174.38 | 00:00:00 | | 2017-08-14 | 794,327 | 175.61 | 177.19 | 175.61 | 176.35 | 00:00:00 | | 2017-08-15 | 1,333,997 | 176.83 | 179.50 | 176.62 | 179.16 | 00:00:00 | | 2017-08-16 | 935,460 | 179.50 | 180.42 | 179.46 | 179.86 | 00:00:00 | | 2017-08-17 | 1,045,215 | 179.61 | 181.00 | 178.00 | 178.03 | 00:00:00 | | 2017-08-18 | 1,030,776 | 177.90 | 178.27 | 176.01 | 177.03 | 00:00:00 | | 2017-08-21 | 1,033,576 | 177.03 | 178.35 | 177.00 | 177.98 | 00:00:00 | | 2017-08-22 | 1,000,321 | 178.00 | 180.39 | 178.00 | 179.82 | 00:00:00 | | 2017-08-23 | 853,356 | 179.51 | 180.06 | 178.85 | 179.39 | 00:00:00 | | 2017-08-24 | 1,237,407 | 179.88 | 179.97 | 178.22 | 179.77 | 00:00:00 | | 2017-08-25 | 844,024 | 179.95 | 181.15 | 179.30 | 179.30 | 00:00:00 | | 2017-08-28 | 891,405 | 180.04 | 181.56 | 179.83 | 180.50 | 00:00:00 | | 2017-08-29 | 931,722 | 179.77 | 180.61 | 179.76 | 180.09 | 00:00:00 | | 2017-08-30 | 905,438 | 179.65 | 180.15 | 179.42 | 179.67 | 00:00:00 | | 2017-08-31 | 1,411,259 | 180.01 | 182.18 | 179.86 | 182.06 | 00:00:00 | | 2017-09-01 | 1,018,703 | 182.68 | 184.23 | 182.23 | 183.17 | 00:00:00 | | 2017-09-05 | 1,281,446 | 182.20 | 185.51 | 182.11 | 185.31 | 00:00:00 | | 2017-09-06 | 1,293,021 | 185.31 | 185.49 | 181.51 | 182.10 | 00:00:00 | | 2017-09-07 | 1,118,236 | 182.26 | 185.18 | 181.86 | 184.98 | 00:00:00 | | 2017-09-08 | 1,352,811 | 184.69 | 185.36 | 184.14 | 184.56 | 00:00:00 | | 2017-09-11 | 1,596,443 | 185.01 | 186.32 | 184.65 | 186.32 | 00:00:00 | | 2017-09-12 | 1,176,952 | 186.41 | 186.93 | 184.87 | 185.55 | 00:00:00 | | 2017-09-13 | 1,271,345 | 185.46 | 188.36 | 185.46 | 187.62 | 00:00:00 | | 2017-09-14 | 1,394,603 | 187.05 | 187.95 | 185.04 | 185.23 | 00:00:00 | | 2017-09-15 | 2,445,437 | 185.81 | 186.70 | 185.02 | 186.05 | 00:00:00 | | 2017-09-18 | 923,642 | 186.05 | 186.47 | 184.81 | 185.30 | 00:00:00 | | 2017-09-19 | 1,915,113 | 185.94 | 185.95 | 180.23 | 181.51 | 00:00:00 | | 2017-09-20 | 1,207,256 | 181.68 | 182.24 | 180.59 | 181.82 | 00:00:00 | | 2017-09-21 | 943,629 | 181.69 | 182.85 | 180.04 | 182.13 | 00:00:00 | | 2017-09-22 | 1,623,387 | 182.13 | 184.37 | 180.28 | 182.74 | 00:00:00 | | 2017-09-25 | 928,802 | 183.06 | 184.31 | 181.36 | 181.44 | 00:00:00 | | 2017-09-26 | 1,127,173 | 182.28 | 183.78 | 181.75 | 183.64 | 00:00:00 | | 2017-09-27 | 1,102,464 | 184.00 | 185.14 | 182.02 | 184.43 | 00:00:00 | | 2017-09-28 | 1,006,572 | 184.00 | 187.91 | 183.90 | 187.00 | 00:00:00 | | 2017-09-29 | 1,101,834 | 187.00 | 187.22 | 185.11 | 186.94 | 00:00:00 | | 2017-10-02 | 1,289,915 | 187.71 | 189.03 | 186.33 | 189.01 | 00:00:00 | | 2017-10-03 | 1,452,808 | 189.20 | 192.51 | 189.20 | 191.99 | 00:00:00 | | 2017-10-04 | 1,051,558 | 192.01 | 193.00 | 190.60 | 190.75 | 00:00:00 | | 2017-10-05 | 1,026,283 | 191.02 | 191.93 | 189.48 | 190.68 | 00:00:00 | | 2017-10-06 | 878,070 | 191.01 | 192.72 | 190.25 | 190.95 | 00:00:00 | | 2017-10-09 | 778,196 | 190.37 | 190.90 | 188.86 | 189.09 | 00:00:00 | | 2017-10-10 | 979,848 | 189.09 | 189.44 | 186.89 | 188.07 | 00:00:00 | | 2017-10-11 | 1,306,713 | 187.84 | 188.07 | 186.31 | 186.95 | 00:00:00 | | 2017-10-12 | 1,124,809 | 187.63 | 188.76 | 186.56 | 186.96 | 00:00:00 | | 2017-10-13 | 1,974,061 | 184.00 | 186.43 | 183.08 | 186.15 | 00:00:00 | | 2017-10-16 | 1,218,039 | 186.15 | 186.96 | 184.02 | 184.99 | 00:00:00 | | 2017-10-17 | 2,275,005 | 185.39 | 188.76 | 185.28 | 187.20 | 00:00:00 | | 2017-10-18 | 2,448,555 | 187.85 | 190.53 | 187.85 | 189.36 | 00:00:00 | | 2017-10-19 | 2,019,962 | 189.07 | 189.07 | 186.10 | 188.22 | 00:00:00 | | 2017-10-20 | 1,708,626 | 189.01 | 192.73 | 188.61 | 191.42 | 00:00:00 | | 2017-10-23 | 1,157,611 | 191.73 | 194.29 | 191.29 | 193.38 | 00:00:00 | | 2017-10-24 | 1,221,128 | 192.84 | 194.52 | 192.00 | 193.89 | 00:00:00 | | 2017-10-25 | 1,019,389 | 193.40 | 195.84 | 192.48 | 195.77 | 00:00:00 | | 2017-10-26 | 1,765,069 | 196.38 | 202.22 | 195.90 | 198.75 | 00:00:00 | | 2017-10-27 | 1,473,559 | 198.69 | 202.50 | 198.60 | 201.94 | 00:00:00 | | 2017-10-30 | 1,127,540 | 201.54 | 201.89 | 197.70 | 197.72 | 00:00:00 | | 2017-10-31 | 1,286,130 | 198.64 | 198.64 | 196.51 | 197.22 | 00:00:00 | | 2017-11-01 | 1,677,958 | 198.20 | 198.58 | 196.75 | 197.84 | 00:00:00 | | 2017-11-02 | 1,949,438 | 205.75 | 205.75 | 197.60 | 198.39 | 00:00:00 | | 2017-11-03 | 1,238,151 | 198.65 | 203.10 | 196.28 | 201.90 | 00:00:00 | | 2017-11-06 | 1,322,027 | 201.90 | 205.18 | 201.44 | 205.00 | 00:00:00 | | 2017-11-07 | 1,126,831 | 205.02 | 206.45 | 204.02 | 205.49 | 00:00:00 | | 2017-11-08 | 1,636,812 | 205.00 | 205.00 | 200.48 | 200.50 | 00:00:00 | | 2017-11-09 | 1,774,108 | 200.00 | 200.00 | 196.37 | 197.52 | 00:00:00 | | 2017-11-10 | 991,077 | 197.56 | 198.55 | 196.90 | 197.98 | 00:00:00 | | 2017-11-13 | 1,272,457 | 197.80 | 198.27 | 195.90 | 197.61 | 00:00:00 | | 2017-11-14 | 1,263,129 | 197.23 | 197.67 | 195.25 | 197.14 | 00:00:00 | | 2017-11-15 | 1,234,479 | 196.62 | 197.41 | 196.12 | 196.50 | 00:00:00 | | 2017-11-16 | 1,128,340 | 196.70 | 201.34 | 196.29 | 200.97 | 00:00:00 | | 2017-11-17 | 960,309 | 199.91 | 200.21 | 197.77 | 197.97 | 00:00:00 | | 2017-11-20 | 825,982 | 198.66 | 199.84 | 197.88 | 199.41 | 00:00:00 | | 2017-11-21 | 1,044,906 | 200.00 | 202.09 | 199.73 | 201.99 | 00:00:00 | | 2017-11-22 | 791,377 | 202.25 | 202.37 | 199.92 | 200.72 | 00:00:00 | | 2017-11-24 | 409,817 | 200.59 | 201.45 | 200.10 | 200.60 | 00:00:00 | | 2017-11-27 | 1,475,831 | 200.92 | 202.15 | 199.87 | 199.93 | 00:00:00 | | 2017-11-28 | 1,911,492 | 200.77 | 201.51 | 199.17 | 200.55 | 00:00:00 | | 2017-11-29 | 1,530,066 | 201.16 | 207.21 | 199.88 | 205.83 | 00:00:00 | | 2017-11-30 | 2,069,270 | 206.28 | 212.46 | 205.51 | 211.73 | 00:00:00 | | 2017-12-01 | 1,442,418 | 211.62 | 211.62 | 203.11 | 208.41 | 00:00:00 | | 2017-12-04 | 1,841,696 | 211.04 | 211.96 | 203.51 | 204.11 | 00:00:00 | | 2017-12-05 | 888,973 | 204.82 | 205.24 | 202.73 | 204.12 | 00:00:00 | | 2017-12-06 | 869,723 | 204.12 | 205.58 | 202.66 | 204.21 | 00:00:00 | | 2017-12-07 | 975,580 | 203.62 | 207.21 | 203.52 | 206.00 | 00:00:00 | | 2017-12-08 | 1,245,048 | 206.76 | 211.59 | 206.16 | 209.97 | 00:00:00 | | 2017-12-11 | 1,079,201 | 209.35 | 210.71 | 208.31 | 209.16 | 00:00:00 | | 2017-12-12 | 1,044,160 | 209.14 | 209.98 | 206.48 | 208.48 | 00:00:00 | | 2017-12-13 | 1,033,594 | 208.44 | 209.37 | 207.14 | 207.92 | 00:00:00 | | 2017-12-14 | 1,029,266 | 208.12 | 209.01 | 203.48 | 203.63 | 00:00:00 | | 2017-12-15 | 3,322,424 | 204.99 | 205.28 | 202.88 | 204.14 | 00:00:00 | | 2017-12-18 | 1,449,391 | 205.31 | 206.80 | 204.47 | 206.34 | 00:00:00 | | 2017-12-19 | 918,736 | 207.47 | 208.47 | 205.54 | 207.26 | 00:00:00 | | 2017-12-20 | 1,392,570 | 207.82 | 210.27 | 205.81 | 206.03 | 00:00:00 | | 2017-12-21 | 1,572,818 | 206.91 | 208.09 | 204.47 | 204.52 | 00:00:00 | | 2017-12-22 | 1,075,654 | 204.04 | 205.55 | 202.41 | 203.39 | 00:00:00 | | 2017-12-26 | 641,246 | 202.81 | 204.43 | 202.53 | 203.78 | 00:00:00 | | 2017-12-27 | 1,059,349 | 204.35 | 204.46 | 202.48 | 202.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
