Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 94.76 94.60 94.60 94.60 1,182,100 +0.07(+0.07%)
Aug 28, 2014 94.25 95.31 94.25 94.53 947,198 +0.05(+0.05%)
Aug 27, 2014 93.77 94.51 93.32 94.48 1,235,827 +0.72(+0.77%)
Aug 26, 2014 93.56 93.96 93.23 93.76 1,077,434 +0.48(+0.51%)
Aug 25, 2014 93.38 93.87 93.06 93.28 637,793 +0.14(+0.15%)
Aug 22, 2014 94.00 94.06 92.93 93.14 819,004 -0.83(-0.88%)
Aug 21, 2014 93.95 94.52 93.48 93.97 618,483 +0.02(+0.02%)
Aug 20, 2014 93.56 93.99 93.50 93.95 575,801 +0.27(+0.29%)
Aug 19, 2014 93.13 93.76 92.72 93.68 736,020 +0.53(+0.57%)
Aug 18, 2014 93.00 93.16 92.27 93.15 567,018 +0.59(+0.64%)
Aug 15, 2014 93.00 93.13 91.53 92.56 1,333,266 -0.41(-0.44%)
Aug 14, 2014 91.45 93.21 91.19 92.97 1,335,135 +1.63(+1.78%)
Aug 13, 2014 90.93 91.62 90.35 91.34 1,752,057 +0.87(+0.96%)
Aug 12, 2014 90.15 91.28 90.01 90.47 1,840,657 +0.46(+0.51%)
Aug 11, 2014 90.81 90.94 89.97 90.01 1,822,476 -0.59(-0.65%)
Aug 08, 2014 88.84 90.67 88.69 90.60 1,273,711 +1.85(+2.08%)
Aug 07, 2014 91.49 91.58 88.66 88.75 2,160,848 -2.72(-2.97%)
Aug 06, 2014 90.60 92.27 90.60 91.47 920,917 +0.60(+0.66%)
Aug 05, 2014 91.65 92.46 90.63 90.87 1,473,073 -0.94(-1.02%)
Aug 04, 2014 91.08 92.08 90.23 91.81 1,493,365 +1.05(+1.16%)
Aug 01, 2014 90.22 91.77 90.00 90.76 1,577,241 +0.72(+0.80%)
Jul 31, 2014 90.06 91.64 87.33 90.04 4,395,652 -3.46(-3.70%)
Jul 30, 2014 95.29 95.29 92.23 93.50 3,324,216 -1.13(-1.19%)
Jul 29, 2014 96.60 96.63 93.62 94.63 3,103,007 -2.24(-2.31%)
Jul 28, 2014 95.79 96.95 95.53 96.87 976,244 +1.11(+1.16%)
Jul 25, 2014 95.29 96.30 94.40 95.76 764,761 -0.99(-1.02%)
Jul 24, 2014 96.71 97.24 96.51 96.75 1,039,139 -0.05(-0.05%)
Jul 23, 2014 96.64 97.28 96.10 96.80 1,164,434 +0.41(+0.43%)
Jul 22, 2014 96.08 97.13 95.91 96.39 1,672,171 +0.86(+0.90%)
Jul 21, 2014 95.77 95.96 94.88 95.53 2,327,403 -0.79(-0.82%)
Jul 18, 2014 94.68 96.39 94.20 96.32 1,780,976 +1.83(+1.94%)
Jul 17, 2014 95.22 95.87 93.65 94.49 3,045,386 +0.53(+0.56%)
Jul 16, 2014 94.28 94.56 93.77 93.96 2,599,171 -0.09(-0.10%)
Jul 15, 2014 93.88 94.93 93.62 94.05 2,113,148 -0.17(-0.18%)
Jul 14, 2014 93.65 95.17 93.64 94.22 1,910,076 +0.86(+0.92%)
Jul 11, 2014 92.14 93.61 91.95 93.36 1,221,105 +1.06(+1.15%)
Jul 10, 2014 91.67 92.93 91.58 92.30 1,250,914 -0.22(-0.24%)
Jul 09, 2014 92.02 92.59 91.97 92.52 1,262,733 +0.60(+0.65%)
Jul 08, 2014 92.28 92.34 91.56 91.92 925,517 -0.51(-0.55%)
Jul 07, 2014 92.80 93.39 92.03 92.43 874,838 -1.23(-1.31%)
Jul 03, 2014 93.27 93.66 93.66 93.66 663,300 +0.82(+0.88%)
Jul 02, 2014 92.29 92.93 91.25 92.84 857,644 +0.22(+0.24%)
Jul 01, 2014 92.00 93.31 92.00 92.62 1,096,709 +0.65(+0.71%)
Jun 30, 2014 91.92 93.20 91.68 91.97 1,530,713 +0.05(+0.05%)
Jun 27, 2014 91.58 92.17 91.07 91.92 1,136,762 +0.57(+0.62%)
Jun 26, 2014 91.74 91.87 90.74 91.35 1,010,131 -0.76(-0.83%)
Jun 25, 2014 90.48 92.11 90.35 92.11 1,442,401 +1.83(+2.03%)
Jun 24, 2014 91.47 91.77 90.27 90.28 1,323,880 -1.18(-1.29%)
Jun 23, 2014 91.98 91.99 91.27 91.46 820,697 -0.40(-0.44%)
Jun 20, 2014 91.65 91.98 91.17 91.86 1,988,866 +0.49(+0.54%)
Jun 19, 2014 90.79 91.81 90.28 91.37 1,118,992 +0.79(+0.87%)
Jun 18, 2014 89.92 90.61 89.52 90.58 919,860 +0.58(+0.64%)
Jun 17, 2014 90.48 90.74 89.55 90.00 1,303,346 -0.70(-0.77%)
Jun 16, 2014 90.87 91.35 89.99 90.70 1,655,130 -0.32(-0.35%)
Jun 13, 2014 90.45 91.04 89.88 91.02 1,253,839 +0.28(+0.31%)
Jun 12, 2014 91.02 91.41 90.10 90.74 1,360,187 -0.72(-0.79%)
Jun 11, 2014 89.69 91.63 89.67 91.46 1,837,491 +1.62(+1.80%)
Jun 10, 2014 89.82 90.06 89.16 89.84 1,050,971 -0.49(-0.54%)
Jun 06, 2014 90.50 91.00 90.15 90.33 1,263,502 +0.04(+0.04%)
Jun 05, 2014 90.44 91.00 90.14 90.29 1,129,791 -0.12(-0.13%)
Jun 04, 2014 90.27 90.78 90.15 90.41 1,157,711 +0.01(+0.01%)
Jun 03, 2014 90.39 90.59 90.12 90.40 1,515,613 -0.05(-0.06%)
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.