Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 132.57 134.67 131.75 131.78 1,311,816 -1.55(-1.16%)
Feb 26, 2016 132.32 135.20 132.15 133.33 1,200,097 +0.88(+0.66%)
Feb 25, 2016 129.96 132.60 129.41 132.45 962,574 +2.91(+2.24%)
Feb 24, 2016 129.78 130.05 127.86 129.54 675,233 -0.57(-0.44%)
Feb 23, 2016 128.08 130.27 128.08 130.11 1,012,419 +1.40(+1.09%)
Feb 22, 2016 127.75 130.37 127.71 128.71 1,329,418 +2.28(+1.81%)
Feb 19, 2016 129.32 129.32 126.12 126.43 1,159,251 -1.61(-1.26%)
Feb 18, 2016 128.00 129.49 127.43 128.04 1,070,813 -0.19(-0.15%)
Feb 17, 2016 127.11 128.63 125.55 128.23 1,023,679 +1.58(+1.25%)
Feb 16, 2016 124.39 126.83 123.32 126.66 902,030 +3.66(+2.98%)
Feb 12, 2016 121.51 122.99 122.99 122.99 726,332 +2.17(+1.80%)
Feb 11, 2016 120.78 122.97 120.75 120.82 1,223,863 -1.42(-1.16%)
Feb 10, 2016 121.42 123.72 120.82 122.24 870,804 +1.25(+1.03%)
Feb 09, 2016 117.51 121.87 116.61 120.99 1,228,225 +3.04(+2.58%)
Feb 08, 2016 124.71 124.89 117.16 117.95 2,927,780 -7.64(-6.08%)
Feb 05, 2016 126.16 127.53 124.31 125.59 1,660,302 -1.62(-1.28%)
Feb 04, 2016 123.28 127.40 123.28 127.21 2,279,285 +2.14(+1.71%)
Feb 03, 2016 124.64 125.59 123.37 125.07 2,204,781 +0.57(+0.45%)
Feb 02, 2016 125.73 125.73 123.64 124.50 1,195,037 -1.26(-1.00%)
Feb 01, 2016 125.86 127.51 125.13 125.76 1,831,939 -0.35(-0.28%)
Jan 29, 2016 122.92 126.11 122.78 126.11 1,763,767 +3.56(+2.90%)
Jan 28, 2016 124.68 125.73 121.87 122.55 1,225,301 -1.52(-1.23%)
Jan 27, 2016 127.82 127.82 122.60 124.07 2,856,282 -3.76(-2.94%)
Jan 26, 2016 129.41 129.74 126.80 127.83 1,219,416 -0.41(-0.32%)
Jan 25, 2016 130.51 131.07 128.06 128.23 1,763,144 -1.94(-1.49%)
Jan 22, 2016 130.17 133.27 128.79 130.17 2,484,925 -2.10(-1.59%)
Jan 21, 2016 131.56 134.63 131.32 132.27 1,955,816 +0.85(+0.65%)
Jan 20, 2016 130.88 132.36 127.55 131.42 2,021,973 -0.65(-0.49%)
Jan 19, 2016 128.64 133.50 128.62 132.07 1,953,148 +3.48(+2.71%)
Jan 15, 2016 129.08 128.59 128.59 128.59 1,820,174 -2.35(-1.80%)
Jan 14, 2016 127.39 131.37 127.39 130.94 2,092,782 +3.27(+2.56%)
Jan 13, 2016 131.42 132.27 127.34 127.67 1,770,354 -3.61(-2.75%)
Jan 12, 2016 127.82 131.65 127.45 131.28 1,919,022 +4.11(+3.23%)
Jan 11, 2016 131.14 131.54 127.17 127.17 2,225,221 -3.79(-2.89%)
Jan 08, 2016 134.04 134.16 130.81 130.96 1,552,499 -2.48(-1.86%)
Jan 07, 2016 133.09 134.94 132.37 133.44 1,885,374 -1.57(-1.16%)
Jan 06, 2016 135.41 136.75 134.75 135.01 1,250,361 -1.05(-0.77%)
Jan 05, 2016 138.28 139.83 135.66 136.06 1,605,026 -2.28(-1.64%)
Jan 04, 2016 136.59 138.63 136.01 138.33 1,548,490 +0.21(+0.15%)
Dec 31, 2015 138.22 138.12 138.12 138.12 950,080 -0.49(-0.35%)
Dec 30, 2015 139.91 139.94 138.58 138.62 615,715 -1.43(-1.02%)
Dec 29, 2015 138.72 140.22 138.32 140.05 761,173 +1.23(+0.88%)
Dec 28, 2015 137.89 139.06 137.89 138.82 579,937 +0.57(+0.42%)
Dec 24, 2015 138.45 138.25 138.25 138.25 759,703 -0.38(-0.27%)
Dec 23, 2015 137.73 138.89 137.22 138.62 926,935 +1.14(+0.83%)
Dec 22, 2015 137.16 137.82 135.59 137.48 1,216,739 +1.11(+0.82%)
Dec 21, 2015 136.25 138.39 135.46 136.37 1,660,931 +0.47(+0.35%)
Dec 18, 2015 134.88 136.47 134.64 135.90 3,123,375 +0.91(+0.68%)
Dec 17, 2015 133.28 135.93 133.13 134.98 2,194,954 +1.71(+1.28%)
Dec 16, 2015 133.64 134.46 130.61 133.27 1,616,426 +0.52(+0.39%)
Dec 15, 2015 133.96 134.92 131.55 132.75 1,751,418 -0.05(-0.04%)
Dec 14, 2015 132.83 133.69 131.47 132.80 1,564,423 +0.58(+0.44%)
Dec 11, 2015 129.89 133.98 129.89 132.22 1,274,901 +0.80(+0.61%)
Dec 10, 2015 129.43 131.94 128.79 131.42 989,844 +1.99(+1.54%)
Dec 09, 2015 128.60 130.42 128.60 129.43 1,029,706 -0.17(-0.13%)
Dec 08, 2015 129.32 130.55 128.84 129.60 951,005 -0.46(-0.36%)
Dec 07, 2015 132.72 133.00 129.25 130.06 993,724 -2.49(-1.88%)
Dec 04, 2015 130.52 133.10 130.11 132.56 1,476,837 +2.99(+2.31%)
Dec 03, 2015 131.67 132.17 129.26 129.56 2,692,282 -2.34(-1.77%)
Dec 02, 2015 131.48 134.17 130.85 131.90 3,051,360 +0.14(+0.11%)
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.