|
 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 | | 2003-10-29 | 4,420,800 | 48.50 | 49.92 | 48.31 | 49.92 | 00:00:00 | | 2003-10-30 | 8,223,000 | 49.92 | 50.00 | 46.90 | 47.97 | 00:00:00 | | 2003-10-31 | 25,983,300 | 52.15 | 57.25 | 52.05 | 57.05 | 00:00:00 | | 2003-11-03 | 10,749,900 | 57.09 | 57.45 | 54.88 | 55.87 | 00:00:00 | | 2003-11-04 | 5,200,500 | 55.87 | 56.10 | 55.67 | 55.90 | 00:00:00 | | 2003-11-05 | 6,931,500 | 55.76 | 58.10 | 55.63 | 57.70 | 00:00:00 | | 2003-11-06 | 3,419,100 | 57.78 | 58.58 | 57.29 | 58.20 | 00:00:00 | | 2003-11-07 | 4,702,500 | 58.20 | 58.20 | 57.30 | 57.80 | 00:00:00 | | 2003-11-10 | 3,129,900 | 57.45 | 57.45 | 56.40 | 56.51 | 00:00:00 | | 2003-11-11 | 2,820,300 | 56.60 | 56.71 | 56.00 | 56.40 | 00:00:00 | | 2003-11-12 | 3,561,900 | 56.30 | 56.38 | 55.49 | 56.30 | 00:00:00 | | 2003-11-13 | 2,733,900 | 56.35 | 56.80 | 55.89 | 55.98 | 00:00:00 | | 2003-11-14 | 3,186,900 | 56.00 | 56.99 | 55.78 | 56.03 | 00:00:00 | | 2003-11-17 | 1,987,500 | 56.04 | 56.04 | 54.55 | 55.00 | 00:00:00 | | 2003-11-18 | 5,235,900 | 54.50 | 54.79 | 53.10 | 53.82 | 00:00:00 | | 2003-11-19 | 3,498,300 | 53.78 | 54.00 | 52.95 | 53.66 | 00:00:00 | | 2003-11-20 | 3,293,400 | 53.25 | 53.69 | 53.01 | 53.50 | 00:00:00 | | 2003-11-21 | 3,228,300 | 52.71 | 53.95 | 52.03 | 53.87 | 00:00:00 | | 2003-11-24 | 2,689,200 | 53.80 | 54.00 | 53.39 | 53.60 | 00:00:00 | | 2003-11-25 | 2,955,600 | 53.70 | 54.45 | 53.57 | 53.74 | 00:00:00 | | 2003-11-26 | 2,128,800 | 53.80 | 54.30 | 53.25 | 54.10 | 00:00:00 | | 2003-11-28 | 1,428,300 | 53.80 | 53.91 | 53.52 | 53.65 | 00:00:00 | | 2003-12-01 | 1,893,600 | 53.94 | 54.29 | 53.67 | 54.11 | 00:00:00 | | 2003-12-02 | 4,642,800 | 54.21 | 56.25 | 54.20 | 55.92 | 00:00:00 | | 2003-12-03 | 3,443,400 | 55.85 | 57.22 | 55.31 | 55.65 | 00:00:00 | | 2003-12-04 | 1,757,400 | 55.61 | 55.91 | 55.23 | 55.75 | 00:00:00 | | 2003-12-05 | 1,177,800 | 55.55 | 55.93 | 55.30 | 55.48 | 00:00:00 | | 2003-12-08 | 2,222,100 | 55.38 | 56.68 | 55.35 | 56.46 | 00:00:00 | | 2003-12-09 | 1,931,700 | 56.13 | 56.35 | 55.45 | 55.73 | 00:00:00 | | 2003-12-10 | 1,703,700 | 55.73 | 55.80 | 54.45 | 54.73 | 00:00:00 | | 2003-12-11 | 1,646,100 | 54.63 | 56.14 | 54.60 | 56.09 | 00:00:00 | | 2003-12-12 | 2,168,700 | 56.10 | 57.07 | 55.99 | 56.51 | 00:00:00 | | 2003-12-15 | 2,786,100 | 56.91 | 56.91 | 55.50 | 55.58 | 00:00:00 | | 2003-12-16 | 2,698,800 | 55.48 | 55.62 | 54.74 | 55.16 | 00:00:00 | | 2003-12-17 | 1,521,600 | 55.22 | 55.47 | 54.65 | 55.26 | 00:00:00 | | 2003-12-18 | 2,400,900 | 55.50 | 55.65 | 55.11 | 55.40 | 00:00:00 | | 2003-12-19 | 1,607,400 | 55.55 | 55.55 | 55.10 | 55.12 | 00:00:00 | | 2003-12-22 | 2,008,800 | 54.62 | 55.45 | 54.60 | 55.40 | 00:00:00 | | 2003-12-23 | 2,251,200 | 55.30 | 55.95 | 55.30 | 55.91 | 00:00:00 | | 2003-12-24 | 634,500 | 55.91 | 56.14 | 55.71 | 56.01 | 00:00:00 | | 2003-12-26 | 560,100 | 55.98 | 56.08 | 55.87 | 55.96 | 00:00:00 | | 2003-12-29 | 2,895,600 | 56.15 | 56.46 | 55.86 | 56.06 | 00:00:00 | | 2003-12-30 | 3,687,300 | 56.25 | 56.99 | 56.12 | 56.99 | 00:00:00 | | 2003-12-31 | 2,025,600 | 57.05 | 57.98 | 57.05 | 57.50 | 00:00:00 | | 2004-01-02 | 1,715,400 | 57.58 | 57.75 | 57.32 | 57.36 | 00:00:00 | | 2004-01-05 | 3,405,300 | 57.50 | 57.50 | 56.36 | 56.86 | 00:00:00 | | 2004-01-06 | 2,151,900 | 56.82 | 57.54 | 56.65 | 57.35 | 00:00:00 | | 2004-01-07 | 3,050,100 | 57.34 | 57.80 | 56.82 | 57.50 | 00:00:00 | | 2004-01-08 | 3,618,300 | 57.75 | 57.77 | 57.25 | 57.40 | 00:00:00 | | 2004-01-09 | 1,559,400 | 57.22 | 57.64 | 57.14 | 57.26 | 00:00:00 | | 2004-01-12 | 1,928,700 | 57.34 | 57.92 | 57.21 | 57.44 | 00:00:00 | | 2004-01-13 | 2,643,000 | 57.85 | 58.11 | 57.32 | 57.60 | 00:00:00 | | 2004-01-14 | 4,113,300 | 57.98 | 57.98 | 56.90 | 57.35 | 00:00:00 | | 2004-01-15 | 2,558,100 | 57.45 | 57.72 | 56.25 | 57.50 | 00:00:00 | | 2004-01-16 | 3,822,900 | 57.50 | 58.40 | 57.48 | 58.40 | 00:00:00 | | 2004-01-20 | 3,653,400 | 58.50 | 59.40 | 58.44 | 58.56 | 00:00:00 | | 2004-01-21 | 3,390,600 | 58.55 | 58.55 | 57.50 | 58.48 | 00:00:00 | | 2004-01-22 | 2,723,400 | 58.50 | 59.20 | 58.30 | 59.03 | 00:00:00 | | 2004-01-23 | 3,579,300 | 60.20 | 61.19 | 59.86 | 60.55 | 00:00:00 | | 2004-01-26 | 2,671,200 | 60.50 | 60.92 | 59.32 | 60.92 | 00:00:00 | | 2004-01-27 | 2,402,100 | 60.82 | 61.08 | 59.92 | 60.84 | 00:00:00 | | 2004-01-28 | 2,900,100 | 60.85 | 61.87 | 60.13 | 60.20 | 00:00:00 | | 2004-01-29 | 3,000,600 | 60.21 | 61.50 | 59.89 | 60.91 | 00:00:00 | | 2004-01-30 | 2,974,500 | 60.91 | 62.41 | 60.75 | 62.02 | 00:00:00 | | 2004-02-02 | 4,036,500 | 62.00 | 63.96 | 61.90 | 63.09 | 00:00:00 | | 2004-02-03 | 3,303,600 | 63.09 | 63.09 | 61.84 | 62.95 | 00:00:00 | | 2004-02-04 | 2,055,000 | 62.40 | 62.99 | 62.00 | 62.70 | 00:00:00 | | 2004-02-05 | 2,717,100 | 62.85 | 63.20 | 62.01 | 62.10 | 00:00:00 | | 2004-02-06 | 28,281,900 | 57.15 | 59.70 | 56.51 | 56.55 | 00:00:00 | | 2004-02-09 | 11,888,100 | 55.95 | 56.95 | 54.70 | 54.85 | 00:00:00 | | 2004-02-10 | 6,356,400 | 54.50 | 54.92 | 54.25 | 54.30 | 00:00:00 | | 2004-02-11 | 5,604,300 | 54.30 | 54.32 | 53.80 | 54.23 | 00:00:00 | | 2004-02-12 | 8,118,300 | 54.23 | 54.85 | 53.38 | 53.49 | 00:00:00 | | 2004-02-13 | 5,250,600 | 53.49 | 53.65 | 52.90 | 53.05 | 00:00:00 | | 2004-02-17 | 3,528,600 | 53.05 | 54.66 | 53.05 | 54.51 | 00:00:00 | | 2004-02-18 | 4,417,200 | 54.35 | 55.09 | 53.89 | 54.88 | 00:00:00 | | 2004-02-19 | 4,337,100 | 55.35 | 55.36 | 54.94 | 55.05 | 00:00:00 | | 2004-02-20 | 3,627,300 | 54.95 | 55.19 | 54.50 | 55.09 | 00:00:00 | | 2004-02-23 | 2,183,700 | 55.02 | 55.19 | 54.87 | 55.01 | 00:00:00 | | 2004-02-24 | 3,452,100 | 55.01 | 55.48 | 54.90 | 55.28 | 00:00:00 | | 2004-02-25 | 2,682,600 | 55.28 | 55.82 | 55.05 | 55.67 | 00:00:00 | | 2004-02-26 | 3,161,400 | 55.68 | 55.80 | 54.90 | 54.98 | 00:00:00 | | 2004-02-27 | 2,556,300 | 55.21 | 55.84 | 54.91 | 55.43 | 00:00:00 | | 2004-03-01 | 2,630,400 | 55.67 | 56.24 | 55.31 | 56.03 | 00:00:00 | | 2004-03-02 | 2,651,400 | 55.95 | 56.46 | 55.74 | 55.79 | 00:00:00 | | 2004-03-03 | 2,419,500 | 55.70 | 56.88 | 55.50 | 56.68 | 00:00:00 | | 2004-03-04 | 1,230,000 | 56.75 | 56.81 | 56.36 | 56.47 | 00:00:00 | | 2004-03-05 | 2,135,700 | 56.00 | 56.75 | 55.95 | 56.17 | 00:00:00 | | 2004-03-08 | 1,497,000 | 56.30 | 56.31 | 55.66 | 56.03 | 00:00:00 | | 2004-03-09 | 1,978,500 | 55.78 | 56.12 | 55.35 | 55.92 | 00:00:00 | | 2004-03-10 | 1,982,400 | 55.80 | 55.80 | 54.85 | 54.85 | 00:00:00 | | 2004-03-11 | 3,474,300 | 54.72 | 55.15 | 54.44 | 54.48 | 00:00:00 | | 2004-03-12 | 1,931,700 | 55.28 | 55.52 | 54.65 | 55.15 | 00:00:00 | | 2004-03-15 | 2,839,800 | 55.30 | 55.75 | 55.00 | 55.36 | 00:00:00 | | 2004-03-16 | 5,341,500 | 55.39 | 56.57 | 55.36 | 56.05 | 00:00:00 | | 2004-03-17 | 2,789,400 | 56.04 | 57.35 | 55.50 | 57.17 | 00:00:00 | | 2004-03-18 | 2,073,000 | 57.00 | 57.69 | 56.85 | 57.54 | 00:00:00 | | 2004-03-19 | 2,396,700 | 57.34 | 57.79 | 56.85 | 57.17 | 00:00:00 | | 2004-03-22 | 1,959,900 | 57.20 | 57.50 | 56.07 | 56.30 | 00:00:00 | | 2004-03-23 | 2,691,900 | 56.27 | 56.71 | 55.65 | 56.12 | 00:00:00 | | 2004-03-24 | 3,111,600 | 56.20 | 57.42 | 55.50 | 57.08 | 00:00:00 | | 2004-03-25 | 2,673,900 | 57.02 | 57.25 | 56.06 | 56.68 | 00:00:00 | | 2004-03-26 | 1,935,900 | 56.65 | 57.95 | 56.20 | 57.43 | 00:00:00 | | 2004-03-29 | 1,826,700 | 57.49 | 57.62 | 56.96 | 57.07 | 00:00:00 | | 2004-03-30 | 2,145,300 | 57.00 | 58.47 | 56.96 | 58.22 | 00:00:00 | | 2004-03-31 | 3,127,200 | 58.32 | 59.47 | 58.08 | 59.02 | 00:00:00 | | 2004-04-01 | 3,147,000 | 59.02 | 59.84 | 58.82 | 59.81 | 00:00:00 | | 2004-04-02 | 3,197,100 | 60.00 | 60.66 | 59.83 | 60.65 | 00:00:00 | | 2004-04-05 | 17,910,000 | 65.75 | 68.99 | 65.75 | 67.55 | 00:00:00 | | 2004-04-06 | 4,963,200 | 67.50 | 67.50 | 66.71 | 67.37 | 00:00:00 | | 2004-04-07 | 5,621,700 | 67.50 | 69.08 | 67.20 | 69.00 | 00:00:00 | | 2004-04-08 | 5,232,900 | 69.01 | 70.54 | 68.48 | 68.50 | 00:00:00 | | 2004-04-12 | 2,466,300 | 69.00 | 69.49 | 68.68 | 69.16 | 00:00:00 | | 2004-04-13 | 3,455,700 | 69.41 | 70.33 | 68.74 | 69.02 | 00:00:00 | | 2004-04-14 | 4,184,400 | 68.80 | 69.39 | 67.86 | 68.25 | 00:00:00 | | 2004-04-15 | 6,183,300 | 68.25 | 68.25 | 65.37 | 66.01 | 00:00:00 | | 2004-04-16 | 4,140,600 | 66.01 | 66.01 | 64.91 | 65.22 | 00:00:00 | | 2004-04-19 | 3,872,100 | 65.42 | 66.18 | 65.26 | 66.11 | 00:00:00 | | 2004-04-20 | 3,378,900 | 66.26 | 66.98 | 66.01 | 66.18 | 00:00:00 | | 2004-04-21 | 3,502,200 | 66.10 | 66.40 | 65.03 | 65.90 | 00:00:00 | | 2004-04-22 | 3,971,100 | 65.91 | 67.25 | 65.65 | 67.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
