Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 145.12 146.53 144.50 146.22 884,367 +0.52(+0.36%)
Jan 30, 2017 146.78 146.79 144.31 145.70 687,385 -1.11(-0.76%)
Jan 27, 2017 147.56 148.00 145.42 146.81 1,100,900 +0.01(+0.01%)
Jan 26, 2017 148.28 148.70 146.65 146.80 1,017,461 -1.77(-1.19%)
Jan 25, 2017 147.02 149.23 146.63 148.57 1,211,613 +2.04(+1.39%)
Jan 24, 2017 145.21 147.54 144.02 146.53 1,260,849 +1.22(+0.84%)
Jan 23, 2017 144.32 145.70 142.25 145.31 1,576,413 +0.54(+0.37%)
Jan 20, 2017 144.78 145.67 143.38 144.77 1,333,709 +0.61(+0.42%)
Jan 19, 2017 141.33 146.31 133.52 144.16 2,538,382 +2.19(+1.54%)
Jan 18, 2017 145.40 145.40 140.22 141.97 1,974,692 -2.80(-1.93%)
Jan 17, 2017 145.95 145.96 144.02 144.77 1,079,795 -1.54(-1.05%)
Jan 13, 2017 146.31 146.31 146.31 0 +1.64(+1.13%)
Jan 12, 2017 141.54 145.79 141.03 144.67 1,726,106 +2.03(+1.42%)
Jan 11, 2017 140.56 142.64 139.88 142.64 1,418,583 +2.41(+1.72%)
Jan 10, 2017 141.24 142.00 140.20 140.23 1,245,175 -2.12(-1.49%)
Jan 09, 2017 141.31 142.61 140.05 142.35 986,230 +0.54(+0.38%)
Jan 06, 2017 141.00 143.15 140.99 141.81 983,705 +0.10(+0.07%)
Jan 05, 2017 139.08 142.77 138.33 141.71 1,446,708 +2.99(+2.16%)
Jan 04, 2017 136.08 138.89 133.70 138.72 1,207,766 +3.00(+2.21%)
Jan 03, 2017 133.91 135.83 133.66 135.72 1,443,166 +2.33(+1.75%)
Dec 30, 2016 133.39 133.39 133.39 0 -2.11(-1.56%)
Dec 29, 2016 137.54 138.68 135.19 135.50 641,829 -1.50(-1.09%)
Dec 28, 2016 139.61 140.30 137.00 137.00 828,445 -2.39(-1.71%)
Dec 27, 2016 138.26 140.70 138.26 139.39 481,184 +0.78(+0.56%)
Dec 23, 2016 138.61 138.61 138.61 0 +1.64(+1.20%)
Dec 22, 2016 136.90 137.50 135.46 136.97 1,097,630 -0.10(-0.07%)
Dec 21, 2016 137.43 137.43 135.87 137.07 727,858 -0.04(-0.03%)
Dec 20, 2016 138.10 139.74 136.55 137.11 1,108,093 -0.98(-0.71%)
Dec 19, 2016 137.59 138.99 136.84 138.09 1,214,145 +1.33(+0.97%)
Dec 16, 2016 134.86 137.70 134.85 136.76 2,759,505 +2.77(+2.07%)
Dec 15, 2016 133.19 134.56 131.26 133.99 921,429 +0.75(+0.56%)
Dec 14, 2016 135.23 135.84 132.31 133.24 879,731 -1.33(-0.99%)
Dec 13, 2016 132.91 135.82 131.52 134.57 1,278,540 +2.19(+1.65%)
Dec 12, 2016 134.03 134.40 131.03 132.38 1,169,470 -2.42(-1.80%)
Dec 09, 2016 137.17 137.94 133.87 134.80 1,417,420 -2.33(-1.70%)
Dec 08, 2016 136.51 138.57 135.10 137.13 1,118,893 +0.30(+0.22%)
Dec 07, 2016 136.88 137.52 135.81 136.83 1,694,289 -0.42(-0.31%)
Dec 06, 2016 135.51 137.74 134.14 137.25 1,121,753 +2.55(+1.89%)
Dec 05, 2016 133.65 135.45 131.65 134.70 1,085,657 +1.26(+0.94%)
Dec 02, 2016 135.08 135.95 132.63 133.44 1,386,371 -1.06(-0.79%)
Dec 01, 2016 134.17 136.92 134.17 134.50 1,638,545 -0.24(-0.18%)
Nov 30, 2016 137.96 138.05 134.53 134.74 2,099,674 -3.56(-2.57%)
Nov 29, 2016 136.77 139.95 136.77 138.30 1,391,714 +1.53(+1.12%)
Nov 28, 2016 138.83 139.34 136.20 136.77 1,189,865 -1.90(-1.37%)
Nov 25, 2016 139.88 141.48 138.53 138.67 306,591 -0.86(-0.62%)
Nov 23, 2016 139.53 139.53 139.53 0 -0.20(-0.14%)
Nov 22, 2016 137.35 140.77 136.72 139.73 1,458,412 +2.65(+1.93%)
Nov 21, 2016 138.13 139.95 136.04 137.08 1,077,588 -1.62(-1.17%)
Nov 18, 2016 139.62 142.00 136.73 138.70 1,172,966 -1.30(-0.93%)
Nov 17, 2016 137.23 140.20 136.26 140.00 1,146,271 +2.11(+1.53%)
Nov 16, 2016 137.93 138.72 136.55 137.89 1,049,127 +0.09(+0.07%)
Nov 15, 2016 136.08 138.66 134.29 137.80 1,082,952 +1.68(+1.23%)
Nov 14, 2016 134.23 138.78 133.10 136.12 2,048,661 +2.45(+1.83%)
Nov 11, 2016 134.62 136.42 131.89 133.67 1,187,202 -1.10(-0.82%)
Nov 10, 2016 136.09 138.51 133.01 134.77 2,572,402 -1.03(-0.76%)
Nov 09, 2016 127.46 136.77 124.48 135.80 2,847,444 +7.03(+5.46%)
Nov 08, 2016 125.52 130.24 125.41 128.77 1,386,156 +2.52(+2.00%)
Nov 07, 2016 122.57 126.92 122.35 126.25 1,811,859 +4.60(+3.78%)
Nov 04, 2016 117.74 122.80 117.11 121.65 1,735,413 +4.34(+3.70%)
Nov 03, 2016 119.50 123.33 117.23 117.31 2,321,020 -0.54(-0.46%)
Nov 02, 2016 115.59 118.14 115.45 117.85 1,828,729 +1.82(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.