|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,140,500 | 93.55 | 94.50 | 92.86 | 94.01 | 00:00:00 | | 2001-06-08 | 1,132,800 | 94.50 | 95.29 | 94.00 | 94.81 | 00:00:00 | | 2001-06-11 | 1,545,000 | 94.95 | 95.45 | 94.01 | 94.05 | 00:00:00 | | 2001-06-12 | 2,148,900 | 94.06 | 95.25 | 93.30 | 95.09 | 00:00:00 | | 2001-06-13 | 1,702,800 | 95.30 | 96.85 | 95.05 | 95.10 | 00:00:00 | | 2001-06-14 | 1,810,500 | 94.56 | 94.56 | 92.30 | 92.40 | 00:00:00 | | 2001-06-15 | 3,367,200 | 91.00 | 92.57 | 91.00 | 92.25 | 00:00:00 | | 2001-06-18 | 1,456,800 | 92.60 | 93.45 | 92.31 | 92.83 | 00:00:00 | | 2001-06-19 | 1,097,400 | 93.00 | 93.80 | 92.50 | 92.65 | 00:00:00 | | 2001-06-20 | 1,980,000 | 92.70 | 94.60 | 92.70 | 93.55 | 00:00:00 | | 2001-06-21 | 2,042,100 | 93.55 | 95.80 | 93.55 | 94.80 | 00:00:00 | | 2001-06-22 | 1,441,800 | 94.50 | 95.16 | 94.21 | 94.50 | 00:00:00 | | 2001-06-25 | 1,518,000 | 94.45 | 95.30 | 93.55 | 93.55 | 00:00:00 | | 2001-06-26 | 2,019,600 | 93.55 | 95.40 | 93.30 | 94.00 | 00:00:00 | | 2001-06-27 | 1,721,100 | 94.05 | 95.85 | 94.05 | 95.01 | 00:00:00 | | 2001-06-28 | 2,560,500 | 95.00 | 97.61 | 95.00 | 95.50 | 00:00:00 | | 2001-06-29 | 3,793,500 | 95.30 | 96.39 | 94.50 | 95.82 | 00:00:00 | | 2001-07-02 | 1,304,400 | 95.65 | 96.20 | 95.11 | 95.47 | 00:00:00 | | 2001-07-03 | 801,900 | 95.87 | 96.50 | 95.63 | 95.82 | 00:00:00 | | 2001-07-05 | 2,497,200 | 95.82 | 95.82 | 94.23 | 94.60 | 00:00:00 | | 2001-07-06 | 2,148,000 | 94.40 | 94.95 | 93.10 | 93.20 | 00:00:00 | | 2001-07-09 | 1,551,600 | 93.20 | 94.50 | 92.92 | 94.42 | 00:00:00 | | 2001-07-10 | 2,141,400 | 94.50 | 94.50 | 93.81 | 93.89 | 00:00:00 | | 2001-07-11 | 2,133,000 | 94.20 | 96.00 | 93.80 | 94.76 | 00:00:00 | | 2001-07-12 | 2,102,700 | 95.50 | 96.81 | 94.51 | 96.51 | 00:00:00 | | 2001-07-13 | 5,396,700 | 99.50 | 102.72 | 99.40 | 99.80 | 00:00:00 | | 2001-07-16 | 2,466,300 | 100.80 | 100.95 | 99.60 | 100.35 | 00:00:00 | | 2001-07-17 | 2,483,400 | 100.25 | 101.44 | 99.80 | 100.30 | 00:00:00 | | 2001-07-18 | 2,233,500 | 100.50 | 101.75 | 100.10 | 101.50 | 00:00:00 | | 2001-07-19 | 1,260,900 | 101.45 | 102.40 | 100.80 | 101.72 | 00:00:00 | | 2001-07-20 | 1,656,000 | 101.72 | 102.08 | 99.83 | 99.95 | 00:00:00 | | 2001-07-23 | 1,032,900 | 99.90 | 100.32 | 98.90 | 99.10 | 00:00:00 | | 2001-07-24 | 1,811,100 | 98.60 | 100.00 | 97.50 | 98.23 | 00:00:00 | | 2001-07-25 | 1,645,200 | 97.00 | 98.15 | 96.00 | 97.84 | 00:00:00 | | 2001-07-26 | 1,610,100 | 97.30 | 99.49 | 97.11 | 99.41 | 00:00:00 | | 2001-07-27 | 1,509,000 | 99.20 | 100.19 | 98.21 | 99.59 | 00:00:00 | | 2001-07-30 | 2,090,700 | 99.65 | 103.90 | 99.25 | 101.12 | 00:00:00 | | 2001-07-31 | 3,835,500 | 101.13 | 102.20 | 100.00 | 100.31 | 00:00:00 | | 2001-08-01 | 17,213,100 | 88.20 | 89.90 | 86.48 | 86.65 | 00:00:00 | | 2001-08-02 | 7,308,300 | 86.65 | 88.50 | 86.50 | 88.31 | 00:00:00 | | 2001-08-03 | 3,955,200 | 88.31 | 88.75 | 88.31 | 88.60 | 00:00:00 | | 2001-08-06 | 2,898,900 | 88.50 | 89.94 | 88.50 | 89.51 | 00:00:00 | | 2001-08-07 | 3,072,900 | 89.52 | 90.45 | 89.34 | 89.89 | 00:00:00 | | 2001-08-08 | 2,286,600 | 89.55 | 90.29 | 89.40 | 89.76 | 00:00:00 | | 2001-08-09 | 2,529,600 | 89.60 | 90.09 | 88.27 | 89.15 | 00:00:00 | | 2001-08-10 | 1,908,000 | 89.15 | 90.75 | 88.81 | 89.85 | 00:00:00 | | 2001-08-13 | 1,953,300 | 90.50 | 90.88 | 88.50 | 88.50 | 00:00:00 | | 2001-08-14 | 1,625,100 | 88.30 | 89.95 | 88.30 | 89.68 | 00:00:00 | | 2001-08-15 | 1,624,200 | 89.68 | 90.85 | 89.50 | 90.10 | 00:00:00 | | 2001-08-16 | 1,558,200 | 90.00 | 90.69 | 89.71 | 90.52 | 00:00:00 | | 2001-08-17 | 1,230,900 | 90.27 | 90.40 | 89.90 | 90.17 | 00:00:00 | | 2001-08-20 | 1,029,000 | 90.00 | 90.38 | 89.95 | 90.05 | 00:00:00 | | 2001-08-21 | 1,446,300 | 90.00 | 91.28 | 90.00 | 90.01 | 00:00:00 | | 2001-08-22 | 1,346,700 | 90.01 | 91.50 | 89.55 | 91.16 | 00:00:00 | | 2001-08-23 | 1,672,500 | 90.70 | 91.85 | 90.20 | 91.61 | 00:00:00 | | 2001-08-24 | 1,962,000 | 91.61 | 91.61 | 89.75 | 90.07 | 00:00:00 | | 2001-08-27 | 1,643,100 | 89.60 | 91.10 | 89.32 | 90.46 | 00:00:00 | | 2001-08-28 | 1,722,600 | 90.70 | 91.35 | 90.51 | 91.00 | 00:00:00 | | 2001-08-29 | 1,886,400 | 91.30 | 92.35 | 91.08 | 91.44 | 00:00:00 | | 2001-08-30 | 1,684,500 | 91.35 | 91.85 | 90.70 | 91.00 | 00:00:00 | | 2001-08-31 | 1,671,900 | 91.20 | 91.48 | 90.00 | 90.00 | 00:00:00 | | 2001-09-04 | 1,932,900 | 90.10 | 91.84 | 90.00 | 91.20 | 00:00:00 | | 2001-09-05 | 1,676,100 | 91.20 | 91.51 | 89.45 | 90.71 | 00:00:00 | | 2001-09-06 | 1,552,200 | 90.65 | 91.00 | 89.50 | 89.85 | 00:00:00 | | 2001-09-07 | 3,046,200 | 89.00 | 89.00 | 86.00 | 86.55 | 00:00:00 | | 2001-09-10 | 2,173,500 | 86.24 | 89.40 | 86.20 | 88.77 | 00:00:00 | | 2001-09-17 | 4,147,500 | 87.00 | 87.01 | 84.35 | 85.51 | 00:00:00 | | 2001-09-18 | 2,670,900 | 85.50 | 87.10 | 85.30 | 86.64 | 00:00:00 | | 2001-09-19 | 4,032,900 | 86.75 | 86.90 | 84.52 | 85.25 | 00:00:00 | | 2001-09-20 | 3,443,100 | 83.75 | 84.07 | 81.90 | 82.35 | 00:00:00 | | 2001-09-21 | 4,472,400 | 80.93 | 81.40 | 78.76 | 79.90 | 00:00:00 | | 2001-09-24 | 4,546,200 | 79.95 | 80.35 | 77.20 | 78.03 | 00:00:00 | | 2001-09-25 | 6,541,200 | 77.95 | 77.95 | 75.50 | 77.58 | 00:00:00 | | 2001-09-26 | 5,119,200 | 77.60 | 80.20 | 77.41 | 79.99 | 00:00:00 | | 2001-09-27 | 4,836,900 | 80.24 | 80.30 | 79.50 | 80.15 | 00:00:00 | | 2001-09-28 | 3,615,300 | 81.00 | 83.00 | 80.41 | 82.95 | 00:00:00 | | 2001-10-01 | 3,025,800 | 83.50 | 84.00 | 81.50 | 82.92 | 00:00:00 | | 2001-10-02 | 2,127,900 | 82.90 | 83.20 | 82.50 | 83.15 | 00:00:00 | | 2001-10-03 | 2,853,600 | 83.15 | 85.75 | 82.80 | 84.70 | 00:00:00 | | 2001-10-04 | 1,430,400 | 85.20 | 85.40 | 84.00 | 84.75 | 00:00:00 | | 2001-10-05 | 2,116,800 | 85.25 | 85.50 | 82.43 | 84.80 | 00:00:00 | | 2001-10-08 | 1,992,000 | 84.81 | 84.81 | 82.00 | 82.40 | 00:00:00 | | 2001-10-09 | 2,048,100 | 82.00 | 84.40 | 81.87 | 84.10 | 00:00:00 | | 2001-10-10 | 1,432,800 | 84.90 | 85.40 | 83.74 | 84.95 | 00:00:00 | | 2001-10-11 | 1,784,700 | 85.03 | 85.94 | 84.10 | 84.10 | 00:00:00 | | 2001-10-12 | 2,136,600 | 84.11 | 84.15 | 81.99 | 83.19 | 00:00:00 | | 2001-10-15 | 1,601,100 | 83.00 | 83.98 | 82.31 | 83.53 | 00:00:00 | | 2001-10-16 | 1,282,800 | 83.90 | 85.20 | 83.45 | 84.67 | 00:00:00 | | 2001-10-17 | 2,160,000 | 84.75 | 84.80 | 82.00 | 83.49 | 00:00:00 | | 2001-10-18 | 2,656,500 | 83.00 | 83.50 | 79.75 | 80.38 | 00:00:00 | | 2001-10-19 | 2,395,800 | 79.85 | 80.40 | 78.80 | 80.04 | 00:00:00 | | 2001-10-22 | 3,226,200 | 79.90 | 80.23 | 78.00 | 80.09 | 00:00:00 | | 2001-10-23 | 1,563,900 | 80.16 | 80.20 | 79.00 | 79.35 | 00:00:00 | | 2001-10-24 | 3,611,100 | 78.75 | 78.85 | 77.00 | 77.49 | 00:00:00 | | 2001-10-25 | 3,420,300 | 77.40 | 77.99 | 76.00 | 77.30 | 00:00:00 | | 2001-10-26 | 1,844,100 | 77.30 | 77.58 | 76.50 | 77.05 | 00:00:00 | | 2001-10-29 | 2,777,700 | 76.93 | 77.03 | 74.77 | 76.10 | 00:00:00 | | 2001-10-30 | 2,061,300 | 76.10 | 76.29 | 74.10 | 74.44 | 00:00:00 | | 2001-10-31 | 3,896,100 | 75.00 | 75.00 | 72.00 | 72.90 | 00:00:00 | | 2001-11-01 | 7,809,600 | 72.90 | 72.90 | 69.86 | 71.61 | 00:00:00 | | 2001-11-02 | 10,817,400 | 76.50 | 81.59 | 76.50 | 79.90 | 00:00:00 | | 2001-11-05 | 3,627,000 | 80.75 | 82.50 | 80.70 | 80.91 | 00:00:00 | | 2001-11-06 | 3,017,100 | 80.96 | 84.73 | 80.96 | 83.49 | 00:00:00 | | 2001-11-07 | 4,857,000 | 83.50 | 83.95 | 80.10 | 80.10 | 00:00:00 | | 2001-11-08 | 2,370,900 | 80.26 | 82.88 | 80.26 | 81.75 | 00:00:00 | | 2001-11-09 | 2,519,100 | 81.75 | 82.34 | 80.95 | 81.06 | 00:00:00 | | 2001-11-12 | 1,878,600 | 81.31 | 83.10 | 80.01 | 81.92 | 00:00:00 | | 2001-11-13 | 2,097,600 | 82.50 | 84.99 | 82.50 | 84.10 | 00:00:00 | | 2001-11-14 | 2,266,500 | 84.50 | 85.80 | 83.69 | 83.93 | 00:00:00 | | 2001-11-15 | 1,785,300 | 84.43 | 84.95 | 83.45 | 84.05 | 00:00:00 | | 2001-11-16 | 2,959,500 | 85.20 | 86.35 | 84.65 | 85.85 | 00:00:00 | | 2001-11-19 | 3,158,700 | 86.00 | 89.00 | 85.50 | 88.17 | 00:00:00 | | 2001-11-20 | 2,741,400 | 88.00 | 89.20 | 86.80 | 87.90 | 00:00:00 | | 2001-11-21 | 2,229,900 | 88.10 | 90.00 | 87.40 | 88.35 | 00:00:00 | | 2001-11-23 | 710,100 | 88.35 | 89.75 | 88.35 | 89.24 | 00:00:00 | | 2001-11-26 | 3,115,500 | 90.00 | 90.01 | 88.70 | 90.00 | 00:00:00 | | 2001-11-27 | 3,123,600 | 88.75 | 90.90 | 88.50 | 90.40 | 00:00:00 | | 2001-11-28 | 2,418,000 | 89.50 | 90.90 | 89.50 | 90.29 | 00:00:00 | | 2001-11-29 | 1,782,000 | 89.80 | 91.50 | 89.25 | 91.16 | 00:00:00 | | 2001-11-30 | 2,092,800 | 91.00 | 92.00 | 90.60 | 91.23 | 00:00:00 | | 2001-12-03 | 2,739,900 | 90.20 | 91.79 | 89.90 | 91.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
