|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,617,300 | 104.82 | 105.10 | 103.52 | 105.00 | 00:00:00 | | 2002-05-29 | 1,405,800 | 104.80 | 105.98 | 104.60 | 105.05 | 00:00:00 | | 2002-05-30 | 1,592,700 | 104.90 | 106.95 | 104.80 | 105.93 | 00:00:00 | | 2002-05-31 | 2,002,200 | 106.00 | 107.20 | 105.70 | 106.05 | 00:00:00 | | 2002-06-03 | 2,069,700 | 106.06 | 106.96 | 105.50 | 105.65 | 00:00:00 | | 2002-06-04 | 2,819,400 | 105.45 | 105.55 | 102.97 | 103.56 | 00:00:00 | | 2002-06-05 | 2,184,900 | 103.35 | 104.25 | 102.91 | 103.85 | 00:00:00 | | 2002-06-06 | 1,823,700 | 104.02 | 104.19 | 102.53 | 103.50 | 00:00:00 | | 2002-06-07 | 3,600,300 | 103.50 | 104.50 | 102.25 | 102.30 | 00:00:00 | | 2002-06-10 | 2,355,900 | 102.20 | 103.00 | 101.60 | 102.22 | 00:00:00 | | 2002-06-11 | 2,377,500 | 103.80 | 104.30 | 102.65 | 103.06 | 00:00:00 | | 2002-06-12 | 2,242,200 | 103.06 | 105.00 | 102.60 | 104.46 | 00:00:00 | | 2002-06-13 | 1,449,300 | 103.50 | 104.56 | 102.42 | 102.44 | 00:00:00 | | 2002-06-14 | 3,936,600 | 102.44 | 102.44 | 98.80 | 98.91 | 00:00:00 | | 2002-06-17 | 1,873,500 | 99.60 | 102.35 | 99.55 | 102.15 | 00:00:00 | | 2002-06-18 | 1,797,000 | 102.00 | 103.30 | 101.14 | 102.92 | 00:00:00 | | 2002-06-19 | 1,710,600 | 102.00 | 102.74 | 100.68 | 100.68 | 00:00:00 | | 2002-06-20 | 3,173,400 | 100.10 | 100.83 | 98.66 | 99.25 | 00:00:00 | | 2002-06-21 | 3,113,100 | 98.75 | 99.99 | 97.79 | 98.35 | 00:00:00 | | 2002-06-24 | 3,250,800 | 97.50 | 98.75 | 96.10 | 96.70 | 00:00:00 | | 2002-06-25 | 3,145,200 | 96.70 | 98.30 | 96.60 | 96.98 | 00:00:00 | | 2002-06-26 | 2,733,300 | 96.99 | 96.99 | 94.85 | 96.48 | 00:00:00 | | 2002-06-27 | 1,835,700 | 96.70 | 98.50 | 96.20 | 97.97 | 00:00:00 | | 2002-06-28 | 2,604,000 | 97.86 | 99.60 | 97.31 | 97.42 | 00:00:00 | | 2002-07-01 | 2,392,200 | 97.50 | 97.95 | 95.97 | 96.12 | 00:00:00 | | 2002-07-02 | 3,026,100 | 95.90 | 96.95 | 94.14 | 94.40 | 00:00:00 | | 2002-07-03 | 1,949,400 | 94.30 | 95.88 | 94.30 | 95.36 | 00:00:00 | | 2002-07-05 | 867,300 | 96.00 | 98.25 | 95.70 | 97.63 | 00:00:00 | | 2002-07-08 | 1,572,900 | 97.50 | 98.40 | 96.40 | 96.79 | 00:00:00 | | 2002-07-09 | 1,524,300 | 96.65 | 97.50 | 92.84 | 92.90 | 00:00:00 | | 2002-07-10 | 3,826,500 | 93.15 | 94.84 | 89.70 | 89.83 | 00:00:00 | | 2002-07-11 | 4,150,200 | 89.83 | 91.80 | 88.20 | 89.50 | 00:00:00 | | 2002-07-12 | 3,766,800 | 90.00 | 90.00 | 88.35 | 89.25 | 00:00:00 | | 2002-07-15 | 4,641,900 | 89.25 | 89.25 | 84.10 | 88.30 | 00:00:00 | | 2002-07-16 | 3,300,600 | 87.90 | 88.50 | 85.80 | 86.33 | 00:00:00 | | 2002-07-17 | 3,083,400 | 86.40 | 87.95 | 84.55 | 85.33 | 00:00:00 | | 2002-07-18 | 3,359,400 | 86.00 | 87.75 | 82.48 | 82.80 | 00:00:00 | | 2002-07-19 | 3,171,300 | 82.80 | 83.74 | 81.75 | 82.16 | 00:00:00 | | 2002-07-22 | 3,675,300 | 82.16 | 85.00 | 79.01 | 79.39 | 00:00:00 | | 2002-07-23 | 3,605,700 | 79.20 | 80.87 | 76.85 | 77.44 | 00:00:00 | | 2002-07-24 | 4,249,800 | 76.00 | 83.00 | 75.05 | 81.90 | 00:00:00 | | 2002-07-25 | 3,739,800 | 82.50 | 83.95 | 79.42 | 81.28 | 00:00:00 | | 2002-07-26 | 4,830,000 | 83.00 | 83.95 | 80.85 | 82.75 | 00:00:00 | | 2002-07-29 | 2,817,300 | 83.25 | 86.60 | 83.11 | 86.33 | 00:00:00 | | 2002-07-30 | 4,965,300 | 85.50 | 88.75 | 84.35 | 85.88 | 00:00:00 | | 2002-07-31 | 4,057,500 | 85.88 | 90.00 | 85.55 | 90.00 | 00:00:00 | | 2002-08-01 | 3,913,500 | 90.00 | 90.00 | 86.75 | 87.48 | 00:00:00 | | 2002-08-02 | 6,292,800 | 86.60 | 86.61 | 83.05 | 83.95 | 00:00:00 | | 2002-08-05 | 4,718,100 | 82.50 | 82.51 | 79.35 | 79.46 | 00:00:00 | | 2002-08-06 | 3,411,900 | 80.10 | 81.70 | 78.90 | 79.65 | 00:00:00 | | 2002-08-07 | 3,711,300 | 80.50 | 80.95 | 77.40 | 78.79 | 00:00:00 | | 2002-08-08 | 3,770,100 | 79.75 | 82.25 | 79.05 | 82.12 | 00:00:00 | | 2002-08-09 | 2,545,500 | 82.12 | 83.89 | 80.90 | 83.39 | 00:00:00 | | 2002-08-12 | 1,560,900 | 83.00 | 83.60 | 81.50 | 82.94 | 00:00:00 | | 2002-08-13 | 1,922,700 | 81.80 | 82.99 | 79.75 | 80.16 | 00:00:00 | | 2002-08-14 | 2,282,400 | 80.40 | 82.23 | 78.65 | 82.20 | 00:00:00 | | 2002-08-15 | 2,243,100 | 82.50 | 84.00 | 81.60 | 83.28 | 00:00:00 | | 2002-08-16 | 2,774,700 | 83.40 | 84.56 | 82.72 | 83.55 | 00:00:00 | | 2002-08-19 | 1,614,600 | 83.65 | 85.98 | 83.30 | 85.78 | 00:00:00 | | 2002-08-20 | 1,472,400 | 85.55 | 85.73 | 84.08 | 85.13 | 00:00:00 | | 2002-08-21 | 1,944,300 | 86.00 | 87.30 | 83.99 | 86.50 | 00:00:00 | | 2002-08-22 | 2,418,000 | 86.50 | 89.15 | 85.80 | 88.75 | 00:00:00 | | 2002-08-23 | 1,578,900 | 88.15 | 88.25 | 86.97 | 87.08 | 00:00:00 | | 2002-08-26 | 1,592,400 | 87.80 | 88.52 | 86.51 | 88.32 | 00:00:00 | | 2002-08-27 | 1,968,900 | 88.32 | 88.75 | 86.06 | 86.30 | 00:00:00 | | 2002-08-28 | 1,733,700 | 86.30 | 86.50 | 84.71 | 85.26 | 00:00:00 | | 2002-08-29 | 1,500,000 | 85.10 | 86.20 | 84.12 | 85.36 | 00:00:00 | | 2002-08-30 | 861,900 | 84.90 | 86.76 | 84.80 | 85.12 | 00:00:00 | | 2002-09-03 | 2,701,800 | 84.90 | 84.90 | 82.62 | 82.65 | 00:00:00 | | 2002-09-04 | 12,098,700 | 76.00 | 80.22 | 76.00 | 80.00 | 00:00:00 | | 2002-09-05 | 5,981,100 | 79.00 | 79.90 | 77.80 | 78.65 | 00:00:00 | | 2002-09-06 | 3,576,300 | 80.50 | 80.50 | 77.05 | 77.23 | 00:00:00 | | 2002-09-09 | 3,615,900 | 77.20 | 78.73 | 76.70 | 78.46 | 00:00:00 | | 2002-09-10 | 2,337,900 | 78.38 | 78.90 | 77.75 | 78.27 | 00:00:00 | | 2002-09-11 | 1,530,300 | 79.40 | 79.40 | 78.69 | 78.91 | 00:00:00 | | 2002-09-12 | 1,961,400 | 78.70 | 79.86 | 78.25 | 78.32 | 00:00:00 | | 2002-09-13 | 1,695,600 | 78.10 | 79.50 | 77.70 | 78.63 | 00:00:00 | | 2002-09-16 | 1,520,100 | 78.40 | 78.92 | 77.00 | 78.67 | 00:00:00 | | 2002-09-17 | 2,131,500 | 79.67 | 79.96 | 76.80 | 77.03 | 00:00:00 | | 2002-09-18 | 1,533,900 | 77.03 | 77.39 | 75.91 | 76.81 | 00:00:00 | | 2002-09-19 | 1,855,200 | 76.35 | 76.50 | 75.20 | 75.31 | 00:00:00 | | 2002-09-20 | 3,541,800 | 75.32 | 75.84 | 72.16 | 72.77 | 00:00:00 | | 2002-09-23 | 2,487,600 | 72.60 | 73.89 | 72.41 | 73.58 | 00:00:00 | | 2002-09-24 | 2,869,500 | 73.59 | 73.70 | 71.38 | 71.55 | 00:00:00 | | 2002-09-25 | 2,923,200 | 72.00 | 72.29 | 70.60 | 71.20 | 00:00:00 | | 2002-09-26 | 4,444,200 | 72.30 | 74.56 | 71.82 | 73.90 | 00:00:00 | | 2002-09-27 | 2,343,000 | 73.25 | 74.75 | 71.56 | 71.96 | 00:00:00 | | 2002-09-30 | 3,002,400 | 71.50 | 71.99 | 69.20 | 70.75 | 00:00:00 | | 2002-10-01 | 2,587,500 | 71.50 | 73.73 | 70.65 | 73.49 | 00:00:00 | | 2002-10-02 | 2,295,300 | 73.47 | 74.19 | 71.75 | 71.75 | 00:00:00 | | 2002-10-03 | 2,715,600 | 72.10 | 73.20 | 69.28 | 69.30 | 00:00:00 | | 2002-10-04 | 9,686,700 | 69.31 | 69.31 | 61.42 | 62.18 | 00:00:00 | | 2002-10-07 | 5,064,600 | 62.40 | 62.73 | 57.80 | 57.99 | 00:00:00 | | 2002-10-08 | 5,268,600 | 58.25 | 61.60 | 58.10 | 60.90 | 00:00:00 | | 2002-10-09 | 5,272,500 | 59.75 | 59.75 | 57.12 | 57.50 | 00:00:00 | | 2002-10-10 | 5,252,400 | 59.25 | 59.83 | 57.80 | 58.35 | 00:00:00 | | 2002-10-11 | 3,988,800 | 59.00 | 61.91 | 59.00 | 61.65 | 00:00:00 | | 2002-10-14 | 2,099,700 | 61.65 | 63.10 | 61.53 | 62.54 | 00:00:00 | | 2002-10-15 | 3,519,900 | 63.75 | 65.45 | 63.40 | 65.25 | 00:00:00 | | 2002-10-16 | 2,607,600 | 65.05 | 65.25 | 63.78 | 63.93 | 00:00:00 | | 2002-10-17 | 7,271,400 | 65.60 | 65.69 | 59.80 | 60.39 | 00:00:00 | | 2002-10-18 | 4,489,800 | 61.75 | 63.99 | 60.53 | 63.20 | 00:00:00 | | 2002-10-21 | 3,856,800 | 62.80 | 64.27 | 62.45 | 63.78 | 00:00:00 | | 2002-10-22 | 4,445,700 | 63.79 | 67.29 | 63.79 | 65.98 | 00:00:00 | | 2002-10-23 | 3,086,400 | 65.80 | 65.90 | 63.75 | 65.06 | 00:00:00 | | 2002-10-24 | 2,661,300 | 65.00 | 65.11 | 63.02 | 63.60 | 00:00:00 | | 2002-10-25 | 110,733,900 | 42.15 | 44.00 | 34.70 | 37.00 | 00:00:00 | | 2002-10-28 | 30,358,200 | 39.50 | 39.83 | 36.30 | 38.58 | 00:00:00 | | 2002-10-29 | 18,549,300 | 38.40 | 39.24 | 36.52 | 36.69 | 00:00:00 | | 2002-10-30 | 9,393,300 | 36.79 | 37.23 | 35.96 | 36.10 | 00:00:00 | | 2002-10-31 | 9,904,800 | 36.45 | 36.90 | 35.90 | 36.14 | 00:00:00 | | 2002-11-01 | 13,934,100 | 36.15 | 38.40 | 34.15 | 38.40 | 00:00:00 | | 2002-11-04 | 7,624,500 | 38.65 | 39.91 | 37.65 | 38.87 | 00:00:00 | | 2002-11-05 | 3,854,400 | 38.87 | 39.17 | 38.26 | 38.64 | 00:00:00 | | 2002-11-06 | 5,361,300 | 39.00 | 39.17 | 37.56 | 38.57 | 00:00:00 | | 2002-11-07 | 3,351,300 | 38.67 | 38.88 | 37.48 | 37.48 | 00:00:00 | | 2002-11-08 | 5,253,600 | 37.48 | 37.92 | 36.09 | 36.27 | 00:00:00 | | 2002-11-11 | 2,691,600 | 36.37 | 36.75 | 35.80 | 36.09 | 00:00:00 | | 2002-11-12 | 3,270,900 | 35.70 | 36.68 | 35.70 | 36.42 | 00:00:00 | | 2002-11-13 | 3,372,300 | 36.47 | 37.58 | 36.27 | 37.01 | 00:00:00 | | 2002-11-14 | 3,336,900 | 37.20 | 37.99 | 37.18 | 37.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
