Skip to main content

Cigna Corp (NY: CI )

363.73 +0.39 (+0.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 86.27 86.53 85.42 85.57 1,475,503 -0.52(-0.60%)
Sep 29, 2014 85.84 86.60 85.71 86.09 1,396,588 -0.55(-0.63%)
Sep 26, 2014 86.59 86.93 86.01 86.64 1,087,102 +0.09(+0.11%)
Sep 25, 2014 89.30 89.30 86.19 86.55 1,591,573 -2.93(-3.27%)
Sep 24, 2014 87.91 89.63 87.50 89.47 906,577 +1.74(+1.98%)
Sep 23, 2014 89.04 89.37 87.72 87.73 1,153,448 -1.62(-1.82%)
Sep 22, 2014 89.80 90.39 89.19 89.36 914,674 -0.52(-0.58%)
Sep 19, 2014 90.27 90.56 89.64 89.88 1,772,281 +0.04(+0.04%)
Sep 18, 2014 89.04 90.07 89.00 89.84 1,158,498 +1.06(+1.19%)
Sep 17, 2014 88.97 89.54 88.39 88.78 1,518,541 +0.80(+0.91%)
Sep 16, 2014 86.45 88.15 85.96 87.98 1,127,233 +1.62(+1.88%)
Sep 15, 2014 86.94 87.19 86.32 86.36 1,272,670 -0.75(-0.87%)
Sep 12, 2014 88.32 88.32 86.82 87.11 1,042,449 -0.97(-1.10%)
Sep 11, 2014 88.46 88.71 87.30 88.08 1,632,826 -0.92(-1.04%)
Sep 10, 2014 90.89 90.89 88.72 89.01 1,523,094 -1.56(-1.72%)
Sep 09, 2014 90.59 91.18 90.28 90.56 1,096,727 -0.03(-0.03%)
Sep 08, 2014 90.68 90.84 90.17 90.59 873,439 -0.36(-0.39%)
Sep 05, 2014 90.16 91.30 90.07 90.95 1,291,200 +0.85(+0.94%)
Sep 04, 2014 89.56 91.59 89.50 90.10 1,209,069 +0.70(+0.78%)
Sep 03, 2014 89.02 89.77 88.89 89.40 1,233,649 +0.52(+0.58%)
Sep 02, 2014 89.56 89.73 88.18 88.89 875,539 -0.38(-0.42%)
Aug 29, 2014 89.41 89.26 89.26 89.26 1,252,784 +0.07(+0.07%)
Aug 28, 2014 88.93 89.93 88.93 89.20 1,003,836 +0.05(+0.05%)
Aug 27, 2014 88.48 89.18 88.05 89.15 1,309,723 +0.68(+0.77%)
Aug 26, 2014 88.28 88.66 87.97 88.47 1,141,859 +0.45(+0.51%)
Aug 25, 2014 88.11 88.57 87.81 88.02 675,930 +0.13(+0.15%)
Aug 22, 2014 88.70 88.75 87.69 87.88 867,976 -0.78(-0.88%)
Aug 21, 2014 88.65 89.19 88.21 88.67 655,465 +0.02(+0.02%)
Aug 20, 2014 88.28 88.69 88.22 88.65 610,231 +0.25(+0.29%)
Aug 19, 2014 87.88 88.47 87.49 88.39 780,030 +0.50(+0.57%)
Aug 18, 2014 87.75 87.90 87.06 87.89 600,923 +0.56(+0.64%)
Aug 15, 2014 87.75 87.88 86.37 87.34 1,412,989 -0.39(-0.44%)
Aug 14, 2014 86.29 87.95 86.04 87.72 1,414,970 +1.54(+1.78%)
Aug 13, 2014 85.80 86.45 85.25 86.19 1,856,822 +0.82(+0.96%)
Aug 12, 2014 85.06 86.13 84.93 85.37 1,950,719 +0.43(+0.51%)
Aug 11, 2014 85.69 85.81 84.89 84.93 1,931,451 -0.56(-0.65%)
Aug 08, 2014 83.83 85.55 83.69 85.49 1,349,873 +1.75(+2.08%)
Aug 07, 2014 86.33 86.42 83.66 83.74 2,290,057 -2.57(-2.97%)
Aug 06, 2014 85.49 87.06 85.49 86.31 975,983 +0.57(+0.66%)
Aug 05, 2014 86.48 87.24 85.52 85.74 1,561,156 -0.89(-1.02%)
Aug 04, 2014 85.94 86.88 85.14 86.63 1,582,661 +0.99(+1.16%)
Aug 01, 2014 85.13 86.59 84.92 85.64 1,671,552 +0.68(+0.80%)
Jul 31, 2014 84.98 86.47 82.40 84.96 4,658,492 -3.26(-3.70%)
Jul 30, 2014 89.91 89.91 87.03 88.22 3,522,989 -1.07(-1.19%)
Jul 29, 2014 91.15 91.18 88.34 89.29 3,288,552 -2.11(-2.31%)
Jul 28, 2014 90.39 91.48 90.14 91.40 1,034,618 +1.05(+1.16%)
Jul 25, 2014 89.91 90.87 89.07 90.36 810,490 -0.93(-1.02%)
Jul 24, 2014 91.25 91.75 91.06 91.29 1,101,274 -0.05(-0.05%)
Jul 23, 2014 91.19 91.79 90.68 91.34 1,234,061 +0.39(+0.43%)
Jul 22, 2014 90.66 91.65 90.50 90.95 1,772,159 +0.81(+0.90%)
Jul 21, 2014 90.37 90.54 89.53 90.14 2,466,571 -0.75(-0.82%)
Jul 18, 2014 89.34 90.95 88.89 90.89 1,887,470 +1.73(+1.94%)
Jul 17, 2014 89.85 90.46 88.37 89.16 3,227,486 +0.50(+0.56%)
Jul 16, 2014 88.96 89.22 88.48 88.66 2,754,589 -0.08(-0.10%)
Jul 15, 2014 88.58 89.57 88.34 88.74 2,239,504 -0.16(-0.18%)
Jul 14, 2014 88.37 89.80 88.36 88.90 2,024,289 +0.81(+0.92%)
Jul 11, 2014 86.94 88.33 86.76 88.09 1,294,121 +1.00(+1.15%)
Jul 10, 2014 86.50 87.69 86.41 87.09 1,325,713 -0.21(-0.24%)
Jul 09, 2014 86.83 87.37 86.78 87.30 1,338,238 +0.57(+0.65%)
Jul 08, 2014 87.07 87.13 86.39 86.73 980,858 -0.48(-0.55%)
Jul 07, 2014 87.56 88.12 86.84 87.21 927,149 -1.16(-1.31%)
Jul 03, 2014 88.01 88.38 88.38 88.38 702,962 +0.77(+0.88%)
Jul 02, 2014 87.08 87.69 86.10 87.60 908,927 +0.21(+0.24%)
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.