|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-20 | 1,420,502 | 173.79 | 176.04 | 173.79 | 175.72 | 00:00:00 | | 2018-06-21 | 1,976,592 | 175.28 | 176.09 | 172.64 | 175.00 | 00:00:00 | | 2018-06-22 | 2,526,428 | 175.45 | 176.06 | 173.92 | 174.08 | 00:00:00 | | 2018-06-25 | 1,813,861 | 174.06 | 175.99 | 172.35 | 173.85 | 00:00:00 | | 2018-06-26 | 1,505,958 | 173.69 | 174.23 | 172.80 | 172.95 | 00:00:00 | | 2018-06-27 | 1,723,245 | 172.12 | 174.98 | 172.00 | 172.81 | 00:00:00 | | 2018-06-28 | 4,021,724 | 169.98 | 170.00 | 163.97 | 169.76 | 00:00:00 | | 2018-06-29 | 1,885,013 | 170.40 | 171.06 | 169.90 | 169.95 | 00:00:00 | | 2018-07-02 | 1,396,902 | 169.47 | 169.47 | 166.88 | 169.03 | 00:00:00 | | 2018-07-03 | 941,539 | 169.29 | 170.37 | 168.86 | 170.25 | 00:00:00 | | 2018-07-05 | 1,226,902 | 171.17 | 172.30 | 170.25 | 171.98 | 00:00:00 | | 2018-07-06 | 783,851 | 172.00 | 172.52 | 171.16 | 172.10 | 00:00:00 | | 2018-07-09 | 460,228 | 172.53 | 174.05 | 172.30 | 172.55 | 00:00:00 | | 2018-07-10 | 968,435 | 173.68 | 174.11 | 172.59 | 173.45 | 00:00:00 | | 2018-07-11 | 1,474,875 | 173.08 | 173.45 | 171.70 | 171.79 | 00:00:00 | | 2018-07-12 | 2,201,867 | 172.08 | 173.85 | 171.10 | 172.96 | 00:00:00 | | 2018-07-13 | 700,376 | 172.44 | 173.74 | 172.43 | 173.09 | 00:00:00 | | 2018-07-16 | 1,451,982 | 173.09 | 173.30 | 172.27 | 172.35 | 00:00:00 | | 2018-07-17 | 2,265,369 | 172.02 | 172.02 | 167.83 | 170.71 | 00:00:00 | | 2018-07-18 | 5,413,464 | 170.81 | 179.48 | 170.72 | 177.75 | 00:00:00 | | 2018-07-19 | 3,488,668 | 177.93 | 178.71 | 174.25 | 175.90 | 00:00:00 | | 2018-07-20 | 3,197,045 | 174.49 | 179.47 | 174.30 | 178.09 | 00:00:00 | | 2018-07-23 | 1,676,937 | 178.23 | 179.21 | 177.00 | 177.42 | 00:00:00 | | 2018-07-24 | 1,511,455 | 177.47 | 178.96 | 175.80 | 176.43 | 00:00:00 | | 2018-07-25 | 3,095,099 | 176.92 | 177.55 | 173.54 | 177.50 | 00:00:00 | | 2018-07-26 | 2,011,728 | 178.08 | 179.12 | 176.68 | 177.94 | 00:00:00 | | 2018-07-27 | 2,002,097 | 177.95 | 178.08 | 176.30 | 177.25 | 00:00:00 | | 2018-07-30 | 1,738,530 | 177.18 | 178.14 | 175.70 | 176.80 | 00:00:00 | | 2018-07-31 | 2,848,945 | 177.61 | 181.66 | 177.00 | 179.42 | 00:00:00 | | 2018-08-01 | 6,257,375 | 179.89 | 188.60 | 178.57 | 182.93 | 00:00:00 | | 2018-08-02 | 5,071,846 | 185.23 | 189.20 | 184.25 | 188.90 | 00:00:00 | | 2018-08-03 | 2,852,296 | 189.61 | 193.37 | 188.91 | 189.25 | 00:00:00 | | 2018-08-06 | 2,211,943 | 188.81 | 189.07 | 186.44 | 187.86 | 00:00:00 | | 2018-08-07 | 3,074,103 | 188.91 | 190.35 | 187.00 | 188.27 | 00:00:00 | | 2018-08-08 | 5,733,987 | 188.67 | 190.30 | 186.03 | 189.46 | 00:00:00 | | 2018-08-09 | 2,981,783 | 190.03 | 190.30 | 184.92 | 185.42 | 00:00:00 | | 2018-08-10 | 4,442,013 | 183.10 | 186.21 | 182.14 | 183.28 | 00:00:00 | | 2018-08-13 | 1,881,680 | 183.40 | 183.85 | 180.13 | 181.76 | 00:00:00 | | 2018-08-14 | 4,180,612 | 181.27 | 185.56 | 181.27 | 185.30 | 00:00:00 | | 2018-08-15 | 2,922,197 | 185.00 | 186.41 | 183.12 | 185.48 | 00:00:00 | | 2018-08-16 | 2,600,739 | 185.86 | 188.61 | 185.57 | 188.19 | 00:00:00 | | 2018-08-17 | 1,125,082 | 189.13 | 189.38 | 187.38 | 188.52 | 00:00:00 | | 2018-08-20 | 2,449,192 | 188.97 | 189.30 | 187.47 | 187.89 | 00:00:00 | | 2018-08-21 | 2,626,371 | 187.34 | 187.55 | 185.75 | 186.05 | 00:00:00 | | 2018-08-22 | 2,227,340 | 185.40 | 187.09 | 183.78 | 186.36 | 00:00:00 | | 2018-08-23 | 1,494,200 | 186.44 | 187.07 | 185.06 | 185.80 | 00:00:00 | | 2018-08-24 | 2,266,828 | 185.86 | 186.87 | 184.94 | 185.72 | 00:00:00 | | 2018-08-27 | 1,665,001 | 186.00 | 187.99 | 185.85 | 187.00 | 00:00:00 | | 2018-08-28 | 1,821,791 | 187.72 | 188.38 | 186.10 | 187.96 | 00:00:00 | | 2018-08-29 | 2,502,458 | 188.31 | 190.95 | 187.99 | 190.46 | 00:00:00 | | 2018-08-30 | 2,245,360 | 190.43 | 191.24 | 189.59 | 189.80 | 00:00:00 | | 2018-08-31 | 1,809,160 | 189.22 | 189.57 | 187.76 | 188.34 | 00:00:00 | | 2018-09-04 | 2,098,139 | 187.49 | 188.57 | 185.58 | 186.07 | 00:00:00 | | 2018-09-05 | 3,997,305 | 186.14 | 186.85 | 181.78 | 184.93 | 00:00:00 | | 2018-09-06 | 2,712,415 | 184.48 | 185.62 | 181.91 | 185.18 | 00:00:00 | | 2018-09-07 | 2,254,959 | 185.56 | 189.15 | 185.31 | 188.59 | 00:00:00 | | 2018-09-10 | 1,828,308 | 188.60 | 189.71 | 186.26 | 186.36 | 00:00:00 | | 2018-09-11 | 1,603,618 | 186.00 | 186.00 | 183.00 | 184.87 | 00:00:00 | | 2018-09-12 | 1,982,522 | 185.07 | 187.35 | 183.82 | 186.89 | 00:00:00 | | 2018-09-13 | 2,989,158 | 187.63 | 193.41 | 186.88 | 193.21 | 00:00:00 | | 2018-09-14 | 2,357,657 | 193.57 | 195.68 | 192.86 | 195.11 | 00:00:00 | | 2018-09-17 | 6,532,256 | 196.50 | 201.69 | 194.82 | 197.84 | 00:00:00 | | 2018-09-18 | 4,442,064 | 198.09 | 201.55 | 196.00 | 200.07 | 00:00:00 | | 2018-09-19 | 2,835,767 | 200.42 | 201.72 | 197.91 | 199.19 | 00:00:00 | | 2018-09-20 | 2,500,120 | 200.21 | 201.64 | 200.16 | 201.33 | 00:00:00 | | 2018-09-21 | 3,695,654 | 202.14 | 203.06 | 197.41 | 202.23 | 00:00:00 | | 2018-09-24 | 2,839,355 | 200.92 | 203.66 | 200.57 | 203.24 | 00:00:00 | | 2018-09-25 | 3,063,997 | 203.05 | 203.29 | 199.80 | 201.50 | 00:00:00 | | 2018-09-26 | 2,256,487 | 202.10 | 204.00 | 200.82 | 202.43 | 00:00:00 | | 2018-09-27 | 2,573,923 | 203.36 | 206.63 | 202.96 | 206.35 | 00:00:00 | | 2018-09-28 | 3,330,588 | 205.03 | 208.73 | 204.22 | 208.25 | 00:00:00 | | 2018-10-01 | 2,407,280 | 209.22 | 211.98 | 208.55 | 210.93 | 00:00:00 | | 2018-10-02 | 2,269,571 | 211.00 | 211.62 | 209.85 | 210.59 | 00:00:00 | | 2018-10-03 | 2,100,402 | 213.01 | 213.58 | 210.38 | 212.33 | 00:00:00 | | 2018-10-04 | 2,321,994 | 212.40 | 213.42 | 210.97 | 212.62 | 00:00:00 | | 2018-10-05 | 2,401,537 | 213.00 | 216.00 | 212.81 | 215.72 | 00:00:00 | | 2018-10-08 | 2,701,247 | 214.79 | 215.46 | 210.02 | 212.90 | 00:00:00 | | 2018-10-09 | 1,764,007 | 212.00 | 215.28 | 211.52 | 214.04 | 00:00:00 | | 2018-10-10 | 2,564,369 | 213.82 | 215.36 | 209.71 | 209.97 | 00:00:00 | | 2018-10-11 | 3,605,408 | 209.59 | 210.77 | 202.73 | 206.00 | 00:00:00 | | 2018-10-12 | 2,621,614 | 207.76 | 209.84 | 205.99 | 207.09 | 00:00:00 | | 2018-10-15 | 1,791,157 | 205.81 | 207.07 | 203.83 | 203.92 | 00:00:00 | | 2018-10-16 | 2,788,179 | 206.84 | 212.47 | 206.39 | 211.96 | 00:00:00 | | 2018-10-17 | 1,456,685 | 211.19 | 212.21 | 209.21 | 211.20 | 00:00:00 | | 2018-10-18 | 302,590 | 211.35 | 212.53 | 209.93 | 211.35 | 00:00:00 | | 2018-10-19 | 2,055,314 | 213.70 | 214.91 | 209.00 | 210.00 | 00:00:00 | | 2018-10-22 | 380,940 | 209.78 | 211.45 | 207.73 | 208.55 | 00:00:00 | | 2018-10-23 | 1,844,004 | 206.17 | 211.08 | 205.02 | 210.34 | 00:00:00 | | 2018-10-24 | 2,877,721 | 209.77 | 210.93 | 201.59 | 201.92 | 00:00:00 | | 2018-10-25 | 3,612,040 | 202.61 | 211.92 | 201.23 | 210.37 | 00:00:00 | | 2018-10-26 | 2,859,031 | 208.15 | 208.37 | 204.08 | 206.69 | 00:00:00 | | 2018-10-29 | 1,988,132 | 208.43 | 214.00 | 204.05 | 206.87 | 00:00:00 | | 2018-10-30 | 1,993,989 | 207.90 | 210.65 | 206.27 | 210.26 | 00:00:00 | | 2018-10-31 | 2,812,797 | 212.00 | 214.45 | 209.28 | 213.81 | 00:00:00 | | 2018-11-01 | 4,115,250 | 219.01 | 222.72 | 212.14 | 216.28 | 00:00:00 | | 2018-11-02 | 2,281,392 | 216.76 | 218.00 | 212.07 | 213.13 | 00:00:00 | | 2018-11-05 | 1,355,287 | 214.00 | 216.58 | 213.34 | 215.50 | 00:00:00 | | 2018-11-06 | 2,136,815 | 215.05 | 215.96 | 213.48 | 214.24 | 00:00:00 | | 2018-11-07 | 3,238,601 | 218.00 | 222.25 | 218.00 | 220.29 | 00:00:00 | | 2018-11-08 | 3,756,823 | 220.60 | 221.19 | 219.32 | 220.49 | 00:00:00 | | 2018-11-09 | 1,794,761 | 220.67 | 220.99 | 216.77 | 217.65 | 00:00:00 | | 2018-11-12 | 1,983,705 | 217.08 | 219.16 | 216.45 | 217.42 | 00:00:00 | | 2018-11-13 | 2,883,392 | 217.43 | 218.37 | 212.26 | 213.05 | 00:00:00 | | 2018-11-14 | 2,754,433 | 213.56 | 214.66 | 210.92 | 212.35 | 00:00:00 | | 2018-11-15 | 116,027 | 211.57 | 211.17 | 209.23 | 209.97 | 00:00:00 | | 2018-11-16 | 1,797,033 | 213.21 | 215.11 | 212.39 | 213.72 | 00:00:00 | | 2018-11-19 | 1,397,548 | 215.84 | 215.84 | 209.47 | 211.19 | 00:00:00 | | 2018-11-20 | 753,351 | 211.23 | 211.83 | 208.11 | 209.74 | 00:00:00 | | 2018-11-21 | 1,839,168 | 207.24 | 211.96 | 207.24 | 209.71 | 00:00:00 | | 2018-11-23 | 535,416 | 208.84 | 213.16 | 207.19 | 211.16 | 00:00:00 | | 2018-11-26 | 2,187,808 | 213.12 | 218.38 | 211.53 | 216.28 | 00:00:00 | | 2018-11-27 | 2,278,469 | 215.85 | 217.24 | 214.22 | 216.80 | 00:00:00 | | 2018-11-28 | 2,605,477 | 216.58 | 222.52 | 215.47 | 221.72 | 00:00:00 | | 2018-11-29 | 1,889,189 | 220.50 | 223.83 | 218.93 | 222.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
