|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,739,900 | 90.20 | 91.79 | 89.90 | 91.15 | 00:00:00 | 2001-12-04 | 2,386,200 | 91.20 | 91.75 | 90.03 | 91.50 | 00:00:00 | 2001-12-05 | 2,582,700 | 90.50 | 91.81 | 89.75 | 91.15 | 00:00:00 | 2001-12-06 | 1,641,900 | 91.65 | 93.30 | 91.20 | 92.95 | 00:00:00 | 2001-12-07 | 2,188,800 | 92.00 | 94.90 | 92.00 | 94.30 | 00:00:00 | 2001-12-10 | 2,025,600 | 93.00 | 93.70 | 91.80 | 91.80 | 00:00:00 | 2001-12-11 | 1,530,000 | 92.25 | 92.45 | 91.69 | 91.94 | 00:00:00 | 2001-12-12 | 1,418,100 | 91.94 | 92.20 | 90.43 | 90.91 | 00:00:00 | 2001-12-13 | 1,817,100 | 90.25 | 90.30 | 89.41 | 89.74 | 00:00:00 | 2001-12-14 | 2,405,700 | 89.80 | 89.80 | 88.92 | 89.40 | 00:00:00 | 2001-12-17 | 3,026,700 | 88.75 | 90.10 | 88.40 | 89.00 | 00:00:00 | 2001-12-18 | 2,169,900 | 89.90 | 90.34 | 89.47 | 90.20 | 00:00:00 | 2001-12-19 | 1,946,400 | 89.00 | 91.86 | 89.00 | 91.79 | 00:00:00 | 2001-12-20 | 1,823,100 | 91.79 | 92.25 | 90.40 | 92.25 | 00:00:00 | 2001-12-21 | 3,242,100 | 91.05 | 91.29 | 89.60 | 89.95 | 00:00:00 | 2001-12-24 | 545,100 | 89.00 | 90.30 | 89.00 | 90.10 | 00:00:00 | 2001-12-26 | 1,036,800 | 89.85 | 91.10 | 89.85 | 90.65 | 00:00:00 | 2001-12-27 | 1,152,600 | 90.00 | 91.55 | 90.00 | 91.42 | 00:00:00 | 2001-12-28 | 1,344,900 | 91.67 | 93.12 | 91.60 | 92.86 | 00:00:00 | 2001-12-31 | 1,200,000 | 92.20 | 93.90 | 91.85 | 92.65 | 00:00:00 | 2002-01-02 | 1,578,900 | 92.50 | 92.50 | 90.20 | 92.11 | 00:00:00 | 2002-01-03 | 1,184,100 | 91.86 | 92.10 | 90.31 | 91.54 | 00:00:00 | 2002-01-04 | 1,570,500 | 91.70 | 92.49 | 91.30 | 92.24 | 00:00:00 | 2002-01-07 | 1,362,600 | 91.90 | 92.39 | 91.30 | 91.50 | 00:00:00 | 2002-01-08 | 1,881,300 | 91.15 | 91.25 | 89.50 | 91.00 | 00:00:00 | 2002-01-09 | 1,790,100 | 91.25 | 94.35 | 91.20 | 93.21 | 00:00:00 | 2002-01-10 | 1,708,800 | 92.50 | 93.25 | 91.75 | 92.50 | 00:00:00 | 2002-01-11 | 1,528,800 | 92.10 | 93.80 | 91.35 | 93.20 | 00:00:00 | 2002-01-14 | 1,507,200 | 93.20 | 94.57 | 92.80 | 93.49 | 00:00:00 | 2002-01-15 | 1,610,700 | 93.55 | 94.50 | 92.60 | 94.40 | 00:00:00 | 2002-01-16 | 1,415,400 | 94.20 | 95.02 | 93.51 | 94.00 | 00:00:00 | 2002-01-17 | 1,253,400 | 93.60 | 94.00 | 92.65 | 93.53 | 00:00:00 | 2002-01-18 | 1,777,200 | 93.15 | 93.95 | 92.30 | 93.13 | 00:00:00 | 2002-01-22 | 1,429,500 | 92.99 | 92.99 | 91.25 | 91.76 | 00:00:00 | 2002-01-23 | 2,843,400 | 91.85 | 92.00 | 90.99 | 91.60 | 00:00:00 | 2002-01-24 | 1,786,800 | 91.40 | 93.10 | 91.20 | 93.10 | 00:00:00 | 2002-01-25 | 1,839,900 | 93.10 | 93.78 | 92.30 | 93.40 | 00:00:00 | 2002-01-28 | 3,066,600 | 91.55 | 91.64 | 89.30 | 90.85 | 00:00:00 | 2002-01-29 | 1,875,000 | 90.45 | 91.35 | 88.60 | 89.43 | 00:00:00 | 2002-01-30 | 2,959,200 | 88.65 | 89.49 | 87.99 | 89.05 | 00:00:00 | 2002-01-31 | 2,100,900 | 89.00 | 92.00 | 88.96 | 92.00 | 00:00:00 | 2002-02-01 | 22,557 | 30.42 | 31.05 | 30.37 | 31.05 | 00:00:00 | 2002-02-04 | 1,475,100 | 93.05 | 93.06 | 90.04 | 90.12 | 00:00:00 | 2002-02-05 | 1,678,800 | 90.15 | 91.40 | 89.50 | 89.62 | 00:00:00 | 2002-02-06 | 1,537,200 | 89.69 | 90.10 | 89.29 | 89.57 | 00:00:00 | 2002-02-07 | 1,830,600 | 89.57 | 90.15 | 89.00 | 89.68 | 00:00:00 | 2002-02-08 | 3,315,900 | 90.90 | 92.40 | 89.00 | 90.95 | 00:00:00 | 2002-02-11 | 1,702,200 | 89.75 | 92.25 | 89.75 | 91.50 | 00:00:00 | 2002-02-12 | 1,336,500 | 92.05 | 93.21 | 90.75 | 91.20 | 00:00:00 | 2002-02-13 | 2,391,300 | 92.00 | 95.10 | 91.62 | 94.15 | 00:00:00 | 2002-02-14 | 1,449,600 | 94.15 | 95.00 | 93.45 | 94.61 | 00:00:00 | 2002-02-15 | 1,540,500 | 94.61 | 95.00 | 92.85 | 93.69 | 00:00:00 | 2002-02-19 | 1,716,600 | 93.70 | 94.70 | 91.90 | 92.15 | 00:00:00 | 2002-02-20 | 1,605,600 | 92.15 | 93.76 | 90.72 | 93.68 | 00:00:00 | 2002-02-21 | 1,574,100 | 92.60 | 94.00 | 92.60 | 93.05 | 00:00:00 | 2002-02-22 | 1,341,300 | 92.90 | 92.99 | 91.90 | 92.30 | 00:00:00 | 2002-02-25 | 1,565,700 | 91.70 | 92.90 | 91.70 | 92.50 | 00:00:00 | 2002-02-26 | 2,250,900 | 92.65 | 94.65 | 92.60 | 93.78 | 00:00:00 | 2002-02-27 | 1,872,900 | 94.00 | 95.47 | 93.00 | 93.88 | 00:00:00 | 2002-02-28 | 15,949,200 | 94.50 | 97.20 | 87.75 | 89.70 | 00:00:00 | 2002-03-01 | 7,626,900 | 91.50 | 94.50 | 90.75 | 94.50 | 00:00:00 | 2002-03-04 | 3,923,100 | 94.99 | 98.25 | 94.00 | 95.30 | 00:00:00 | 2002-03-05 | 2,607,000 | 95.30 | 98.05 | 95.01 | 96.45 | 00:00:00 | 2002-03-06 | 2,200,200 | 96.90 | 98.00 | 96.25 | 97.11 | 00:00:00 | 2002-03-07 | 1,813,800 | 97.10 | 97.10 | 94.80 | 96.25 | 00:00:00 | 2002-03-08 | 2,267,700 | 97.00 | 98.40 | 96.45 | 96.58 | 00:00:00 | 2002-03-11 | 1,355,400 | 96.40 | 97.07 | 96.15 | 96.75 | 00:00:00 | 2002-03-12 | 1,233,900 | 96.50 | 97.05 | 96.25 | 97.05 | 00:00:00 | 2002-03-13 | 2,104,200 | 97.05 | 97.05 | 95.60 | 96.38 | 00:00:00 | 2002-03-14 | 1,652,100 | 95.90 | 96.70 | 95.30 | 96.13 | 00:00:00 | 2002-03-15 | 1,823,100 | 96.13 | 96.31 | 95.75 | 96.00 | 00:00:00 | 2002-03-18 | 1,495,800 | 96.20 | 96.30 | 95.70 | 96.29 | 00:00:00 | 2002-03-19 | 2,219,700 | 96.35 | 97.25 | 96.19 | 96.70 | 00:00:00 | 2002-03-20 | 3,828,300 | 96.70 | 99.50 | 96.60 | 98.80 | 00:00:00 | 2002-03-21 | 2,014,800 | 98.35 | 100.00 | 98.21 | 99.40 | 00:00:00 | 2002-03-22 | 2,764,200 | 98.90 | 99.26 | 98.50 | 98.91 | 00:00:00 | 2002-03-25 | 1,380,600 | 98.50 | 99.40 | 98.30 | 98.51 | 00:00:00 | 2002-03-26 | 1,466,400 | 98.51 | 99.50 | 97.88 | 98.77 | 00:00:00 | 2002-03-27 | 1,305,900 | 98.50 | 100.30 | 98.41 | 99.81 | 00:00:00 | 2002-03-28 | 1,252,500 | 99.75 | 101.52 | 99.69 | 101.39 | 00:00:00 | 2002-04-01 | 1,932,300 | 100.39 | 102.03 | 100.22 | 102.03 | 00:00:00 | 2002-04-02 | 2,505,000 | 101.50 | 104.75 | 101.50 | 104.54 | 00:00:00 | 2002-04-03 | 3,359,100 | 104.37 | 105.84 | 103.66 | 105.15 | 00:00:00 | 2002-04-04 | 2,145,900 | 104.50 | 106.54 | 104.50 | 105.90 | 00:00:00 | 2002-04-05 | 2,081,700 | 105.50 | 106.90 | 105.38 | 105.89 | 00:00:00 | 2002-04-08 | 2,149,800 | 105.00 | 106.48 | 104.95 | 106.04 | 00:00:00 | 2002-04-09 | 2,003,400 | 105.98 | 106.30 | 105.20 | 105.28 | 00:00:00 | 2002-04-10 | 3,393,300 | 105.75 | 108.80 | 105.40 | 108.34 | 00:00:00 | 2002-04-11 | 1,978,200 | 108.65 | 109.09 | 107.75 | 108.01 | 00:00:00 | 2002-04-12 | 2,532,900 | 108.01 | 109.75 | 107.64 | 109.30 | 00:00:00 | 2002-04-15 | 1,847,100 | 109.00 | 109.10 | 106.47 | 106.87 | 00:00:00 | 2002-04-16 | 1,915,500 | 106.88 | 107.70 | 106.20 | 107.49 | 00:00:00 | 2002-04-17 | 2,127,900 | 107.49 | 109.75 | 107.35 | 108.45 | 00:00:00 | 2002-04-18 | 2,288,700 | 108.70 | 109.60 | 108.15 | 108.68 | 00:00:00 | 2002-04-19 | 2,292,300 | 108.69 | 109.33 | 107.80 | 108.14 | 00:00:00 | 2002-04-22 | 1,993,500 | 108.60 | 108.95 | 107.70 | 108.19 | 00:00:00 | 2002-04-23 | 1,778,100 | 108.15 | 108.16 | 105.99 | 105.99 | 00:00:00 | 2002-04-24 | 2,686,800 | 105.29 | 106.47 | 104.93 | 105.05 | 00:00:00 | 2002-04-25 | 5,194,500 | 105.05 | 108.21 | 105.05 | 107.33 | 00:00:00 | 2002-04-26 | 1,545,000 | 106.90 | 108.24 | 106.50 | 107.46 | 00:00:00 | 2002-04-29 | 1,660,500 | 107.46 | 108.24 | 106.71 | 107.00 | 00:00:00 | 2002-04-30 | 3,678,900 | 107.25 | 110.05 | 106.60 | 109.00 | 00:00:00 | 2002-05-01 | 2,164,200 | 109.60 | 111.00 | 108.13 | 110.83 | 00:00:00 | 2002-05-02 | 8,746,800 | 109.00 | 109.59 | 104.00 | 104.00 | 00:00:00 | 2002-05-03 | 3,310,500 | 104.49 | 105.48 | 101.86 | 104.16 | 00:00:00 | 2002-05-06 | 2,514,600 | 103.75 | 105.30 | 100.75 | 100.88 | 00:00:00 | 2002-05-07 | 2,451,600 | 100.75 | 101.60 | 98.75 | 99.28 | 00:00:00 | 2002-05-08 | 2,625,900 | 100.60 | 102.99 | 98.80 | 102.40 | 00:00:00 | 2002-05-09 | 1,931,100 | 102.05 | 105.10 | 102.01 | 102.60 | 00:00:00 | 2002-05-10 | 1,477,800 | 103.50 | 104.72 | 102.30 | 102.46 | 00:00:00 | 2002-05-13 | 2,066,400 | 102.47 | 103.88 | 102.35 | 103.14 | 00:00:00 | 2002-05-14 | 2,439,600 | 104.00 | 105.18 | 102.25 | 104.17 | 00:00:00 | 2002-05-15 | 1,954,500 | 104.50 | 105.64 | 103.85 | 104.38 | 00:00:00 | 2002-05-16 | 3,132,900 | 104.60 | 105.63 | 101.80 | 103.14 | 00:00:00 | 2002-05-17 | 2,884,200 | 104.00 | 105.30 | 103.93 | 104.54 | 00:00:00 | 2002-05-20 | 1,992,300 | 103.75 | 104.59 | 102.50 | 103.98 | 00:00:00 | 2002-05-21 | 2,047,800 | 103.98 | 104.90 | 101.75 | 101.75 | 00:00:00 | 2002-05-22 | 1,404,300 | 101.55 | 103.60 | 101.55 | 103.00 | 00:00:00 | 2002-05-23 | 1,309,500 | 103.65 | 104.40 | 103.51 | 104.15 | 00:00:00 | 2002-05-24 | 1,056,000 | 104.05 | 105.00 | 103.60 | 104.81 | 00:00:00 | 2002-05-28 | 1,617,300 | 104.82 | 105.10 | 103.52 | 105.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|