|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,660,900 | 52.00 | 52.30 | 51.31 | 51.45 | 00:00:00 | | 2003-05-12 | 4,331,100 | 51.45 | 51.87 | 51.00 | 51.49 | 00:00:00 | | 2003-05-13 | 2,233,800 | 51.49 | 52.34 | 51.30 | 51.90 | 00:00:00 | | 2003-05-14 | 2,555,100 | 51.90 | 52.95 | 51.88 | 52.80 | 00:00:00 | | 2003-05-15 | 2,751,300 | 53.30 | 53.32 | 52.25 | 52.97 | 00:00:00 | | 2003-05-16 | 4,251,600 | 52.94 | 54.45 | 52.50 | 54.36 | 00:00:00 | | 2003-05-19 | 2,748,600 | 53.90 | 54.15 | 53.00 | 53.00 | 00:00:00 | | 2003-05-20 | 4,163,700 | 53.50 | 54.90 | 53.30 | 54.19 | 00:00:00 | | 2003-05-21 | 4,358,700 | 54.19 | 55.50 | 54.02 | 55.11 | 00:00:00 | | 2003-05-22 | 2,900,400 | 55.11 | 55.95 | 54.78 | 55.16 | 00:00:00 | | 2003-05-23 | 1,867,500 | 54.97 | 55.15 | 54.31 | 54.70 | 00:00:00 | | 2003-05-27 | 1,972,800 | 54.47 | 55.77 | 54.21 | 55.77 | 00:00:00 | | 2003-05-28 | 2,359,200 | 55.95 | 56.49 | 55.80 | 56.05 | 00:00:00 | | 2003-05-29 | 2,688,600 | 56.02 | 56.40 | 54.59 | 54.94 | 00:00:00 | | 2003-05-30 | 3,894,300 | 55.10 | 56.10 | 55.01 | 56.10 | 00:00:00 | | 2003-06-02 | 8,810,700 | 56.25 | 57.41 | 52.95 | 54.00 | 00:00:00 | | 2003-06-03 | 9,598,800 | 52.48 | 52.99 | 50.39 | 51.45 | 00:00:00 | | 2003-06-04 | 3,992,100 | 51.40 | 52.75 | 51.20 | 52.67 | 00:00:00 | | 2003-06-05 | 3,430,200 | 51.63 | 52.67 | 51.63 | 52.00 | 00:00:00 | | 2003-06-06 | 3,018,300 | 51.90 | 52.61 | 51.16 | 51.41 | 00:00:00 | | 2003-06-09 | 4,772,700 | 51.42 | 51.77 | 49.90 | 50.34 | 00:00:00 | | 2003-06-10 | 4,777,500 | 50.20 | 50.58 | 48.53 | 49.66 | 00:00:00 | | 2003-06-11 | 4,099,200 | 49.35 | 49.66 | 48.84 | 49.61 | 00:00:00 | | 2003-06-12 | 6,287,100 | 49.50 | 50.00 | 47.56 | 48.10 | 00:00:00 | | 2003-06-13 | 4,966,800 | 47.96 | 48.20 | 46.70 | 46.86 | 00:00:00 | | 2003-06-16 | 6,259,200 | 46.86 | 47.51 | 46.00 | 47.26 | 00:00:00 | | 2003-06-17 | 6,939,600 | 47.50 | 48.64 | 47.15 | 48.64 | 00:00:00 | | 2003-06-18 | 4,011,600 | 48.95 | 48.97 | 47.74 | 48.48 | 00:00:00 | | 2003-06-19 | 6,719,100 | 48.48 | 48.80 | 48.18 | 48.73 | 00:00:00 | | 2003-06-20 | 4,413,300 | 49.00 | 49.39 | 48.50 | 49.02 | 00:00:00 | | 2003-06-23 | 2,542,500 | 48.60 | 48.75 | 47.25 | 47.41 | 00:00:00 | | 2003-06-24 | 2,384,700 | 47.50 | 47.95 | 46.91 | 47.75 | 00:00:00 | | 2003-06-25 | 2,386,500 | 47.70 | 48.27 | 47.03 | 47.21 | 00:00:00 | | 2003-06-26 | 1,572,300 | 47.21 | 47.48 | 46.87 | 47.36 | 00:00:00 | | 2003-06-27 | 1,814,400 | 47.61 | 48.01 | 46.95 | 47.16 | 00:00:00 | | 2003-06-30 | 2,521,800 | 47.35 | 47.57 | 46.65 | 46.94 | 00:00:00 | | 2003-07-01 | 2,646,600 | 46.94 | 46.99 | 46.25 | 46.89 | 00:00:00 | | 2003-07-02 | 2,586,000 | 46.89 | 47.85 | 46.89 | 47.76 | 00:00:00 | | 2003-07-03 | 2,504,400 | 47.76 | 48.20 | 46.64 | 46.85 | 00:00:00 | | 2003-07-07 | 2,364,300 | 47.10 | 47.79 | 47.03 | 47.78 | 00:00:00 | | 2003-07-08 | 2,823,300 | 47.68 | 48.68 | 47.30 | 48.66 | 00:00:00 | | 2003-07-09 | 3,903,000 | 48.66 | 50.00 | 48.64 | 49.05 | 00:00:00 | | 2003-07-10 | 5,138,400 | 48.30 | 48.43 | 46.05 | 46.62 | 00:00:00 | | 2003-07-11 | 11,516,400 | 46.85 | 47.55 | 44.00 | 44.49 | 00:00:00 | | 2003-07-14 | 24,924,900 | 41.46 | 43.10 | 41.02 | 41.04 | 00:00:00 | | 2003-07-15 | 8,054,400 | 41.20 | 42.22 | 41.08 | 41.28 | 00:00:00 | | 2003-07-16 | 4,846,200 | 41.35 | 41.65 | 40.12 | 40.15 | 00:00:00 | | 2003-07-17 | 5,640,900 | 40.10 | 41.04 | 40.00 | 40.55 | 00:00:00 | | 2003-07-18 | 3,912,000 | 40.61 | 41.27 | 40.60 | 41.11 | 00:00:00 | | 2003-07-21 | 2,201,400 | 41.07 | 41.11 | 40.34 | 40.55 | 00:00:00 | | 2003-07-22 | 2,972,700 | 40.75 | 40.98 | 40.20 | 40.90 | 00:00:00 | | 2003-07-23 | 2,586,600 | 41.30 | 41.48 | 40.70 | 40.80 | 00:00:00 | | 2003-07-24 | 4,671,300 | 41.21 | 41.88 | 40.77 | 40.80 | 00:00:00 | | 2003-07-25 | 1,532,100 | 40.76 | 41.65 | 40.74 | 41.52 | 00:00:00 | | 2003-07-28 | 3,159,900 | 41.58 | 42.05 | 41.32 | 41.65 | 00:00:00 | | 2003-07-29 | 3,370,200 | 41.96 | 42.14 | 41.50 | 41.80 | 00:00:00 | | 2003-07-30 | 20,169,600 | 42.02 | 45.50 | 42.02 | 45.37 | 00:00:00 | | 2003-07-31 | 10,229,700 | 46.10 | 47.50 | 45.18 | 46.78 | 00:00:00 | | 2003-08-01 | 5,124,900 | 44.55 | 46.19 | 44.55 | 45.55 | 00:00:00 | | 2003-08-04 | 4,977,900 | 45.32 | 45.57 | 43.94 | 44.74 | 00:00:00 | | 2003-08-05 | 4,536,600 | 44.74 | 45.69 | 44.65 | 44.90 | 00:00:00 | | 2003-08-06 | 6,945,600 | 44.90 | 44.90 | 43.54 | 43.75 | 00:00:00 | | 2003-08-07 | 5,130,300 | 43.75 | 44.45 | 43.62 | 44.28 | 00:00:00 | | 2003-08-08 | 2,498,700 | 44.28 | 44.67 | 44.15 | 44.48 | 00:00:00 | | 2003-08-11 | 2,357,400 | 44.42 | 45.34 | 44.14 | 44.36 | 00:00:00 | | 2003-08-12 | 2,451,300 | 44.74 | 44.74 | 44.12 | 44.65 | 00:00:00 | | 2003-08-13 | 2,616,000 | 44.75 | 45.13 | 44.30 | 44.49 | 00:00:00 | | 2003-08-14 | 2,001,600 | 44.60 | 45.50 | 44.48 | 45.39 | 00:00:00 | | 2003-08-15 | 1,459,200 | 45.35 | 45.35 | 44.74 | 44.95 | 00:00:00 | | 2003-08-18 | 2,180,400 | 44.95 | 45.25 | 44.63 | 44.74 | 00:00:00 | | 2003-08-19 | 2,034,000 | 45.00 | 45.05 | 44.58 | 44.96 | 00:00:00 | | 2003-08-20 | 5,850,900 | 44.96 | 47.12 | 44.92 | 46.55 | 00:00:00 | | 2003-08-21 | 4,531,500 | 47.25 | 48.08 | 46.85 | 47.00 | 00:00:00 | | 2003-08-22 | 1,865,100 | 47.10 | 47.49 | 46.35 | 46.35 | 00:00:00 | | 2003-08-25 | 2,515,200 | 46.43 | 46.65 | 45.95 | 46.09 | 00:00:00 | | 2003-08-26 | 3,511,200 | 45.75 | 46.72 | 44.96 | 46.61 | 00:00:00 | | 2003-08-27 | 5,319,600 | 46.67 | 48.04 | 46.54 | 47.05 | 00:00:00 | | 2003-08-28 | 3,957,300 | 47.07 | 48.05 | 47.00 | 47.62 | 00:00:00 | | 2003-08-29 | 1,545,600 | 47.62 | 47.94 | 47.54 | 47.68 | 00:00:00 | | 2003-09-02 | 3,238,800 | 47.40 | 47.65 | 46.40 | 47.49 | 00:00:00 | | 2003-09-03 | 4,379,400 | 47.55 | 49.14 | 47.40 | 49.01 | 00:00:00 | | 2003-09-04 | 4,866,900 | 49.01 | 49.73 | 48.90 | 49.37 | 00:00:00 | | 2003-09-05 | 3,404,100 | 49.05 | 49.46 | 48.91 | 49.05 | 00:00:00 | | 2003-09-08 | 3,198,000 | 49.15 | 49.18 | 48.40 | 48.75 | 00:00:00 | | 2003-09-09 | 3,072,600 | 48.44 | 48.66 | 47.62 | 48.06 | 00:00:00 | | 2003-09-10 | 2,144,700 | 47.95 | 48.21 | 47.90 | 48.05 | 00:00:00 | | 2003-09-11 | 2,933,100 | 48.10 | 48.10 | 47.68 | 47.68 | 00:00:00 | | 2003-09-12 | 2,467,800 | 47.65 | 48.19 | 47.52 | 47.92 | 00:00:00 | | 2003-09-15 | 1,381,200 | 47.87 | 48.00 | 47.49 | 47.94 | 00:00:00 | | 2003-09-16 | 1,359,000 | 47.92 | 48.06 | 47.57 | 47.95 | 00:00:00 | | 2003-09-17 | 1,713,300 | 47.95 | 47.95 | 47.41 | 47.80 | 00:00:00 | | 2003-09-18 | 3,423,300 | 47.50 | 47.58 | 46.89 | 47.29 | 00:00:00 | | 2003-09-19 | 3,417,600 | 47.30 | 47.30 | 46.94 | 47.15 | 00:00:00 | | 2003-09-22 | 3,183,000 | 47.10 | 47.26 | 46.77 | 46.86 | 00:00:00 | | 2003-09-23 | 2,525,100 | 46.93 | 47.19 | 46.76 | 46.96 | 00:00:00 | | 2003-09-24 | 2,628,900 | 47.00 | 47.12 | 45.96 | 46.00 | 00:00:00 | | 2003-09-25 | 4,664,100 | 45.99 | 46.00 | 44.57 | 44.64 | 00:00:00 | | 2003-09-26 | 2,925,900 | 44.39 | 44.72 | 43.91 | 44.30 | 00:00:00 | | 2003-09-29 | 3,338,700 | 44.40 | 44.71 | 44.14 | 44.40 | 00:00:00 | | 2003-09-30 | 3,151,500 | 44.40 | 44.98 | 43.75 | 44.65 | 00:00:00 | | 2003-10-01 | 4,200,600 | 44.72 | 44.78 | 44.12 | 44.50 | 00:00:00 | | 2003-10-02 | 3,021,600 | 44.50 | 44.50 | 44.10 | 44.25 | 00:00:00 | | 2003-10-03 | 8,898,900 | 45.10 | 46.61 | 45.07 | 45.96 | 00:00:00 | | 2003-10-06 | 3,489,000 | 45.96 | 46.15 | 45.52 | 46.10 | 00:00:00 | | 2003-10-07 | 4,133,100 | 46.02 | 46.31 | 45.60 | 46.15 | 00:00:00 | | 2003-10-08 | 5,597,400 | 46.05 | 46.58 | 45.93 | 46.37 | 00:00:00 | | 2003-10-09 | 5,033,400 | 46.50 | 47.07 | 46.49 | 46.79 | 00:00:00 | | 2003-10-10 | 2,015,100 | 46.68 | 47.02 | 46.35 | 46.65 | 00:00:00 | | 2003-10-13 | 2,679,900 | 46.90 | 47.06 | 46.69 | 46.90 | 00:00:00 | | 2003-10-14 | 5,115,000 | 46.95 | 47.84 | 46.83 | 47.70 | 00:00:00 | | 2003-10-15 | 2,966,700 | 47.70 | 47.70 | 46.81 | 47.10 | 00:00:00 | | 2003-10-16 | 3,149,400 | 47.05 | 47.49 | 46.81 | 47.30 | 00:00:00 | | 2003-10-17 | 2,165,700 | 47.32 | 47.40 | 47.08 | 47.26 | 00:00:00 | | 2003-10-20 | 2,259,900 | 47.20 | 47.36 | 46.88 | 47.15 | 00:00:00 | | 2003-10-21 | 2,294,400 | 47.15 | 47.66 | 47.09 | 47.37 | 00:00:00 | | 2003-10-22 | 2,354,400 | 47.37 | 47.48 | 46.04 | 47.01 | 00:00:00 | | 2003-10-23 | 2,070,900 | 47.01 | 47.49 | 46.87 | 47.29 | 00:00:00 | | 2003-10-24 | 3,318,600 | 47.29 | 47.38 | 46.21 | 46.76 | 00:00:00 | | 2003-10-27 | 4,407,000 | 46.77 | 47.39 | 46.43 | 47.08 | 00:00:00 | | 2003-10-28 | 3,658,800 | 47.32 | 48.65 | 47.13 | 48.59 | 00:00:00 | | 2003-10-29 | 4,420,800 | 48.50 | 49.92 | 48.31 | 49.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
