Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 102.54 103.29 100.61 100.80 1,664,707 -2.63(-2.55%)
Jan 29, 2015 102.54 103.66 101.75 103.44 1,435,814 +0.87(+0.85%)
Jan 28, 2015 103.88 103.97 102.42 102.57 2,162,522 -0.12(-0.12%)
Jan 27, 2015 102.61 103.26 102.09 102.69 869,777 -0.55(-0.53%)
Jan 26, 2015 103.55 103.56 102.42 103.24 1,386,887 -0.53(-0.51%)
Jan 23, 2015 105.86 106.58 103.69 103.77 1,303,539 -2.09(-1.97%)
Jan 22, 2015 104.64 105.85 103.65 105.85 1,764,356 +1.94(+1.86%)
Jan 21, 2015 102.37 104.47 101.92 103.92 1,929,854 +1.58(+1.54%)
Jan 20, 2015 102.26 103.08 101.23 102.34 1,240,923 +0.54(+0.53%)
Jan 16, 2015 100.80 101.88 99.87 101.80 1,538,120 +0.97(+0.96%)
Jan 15, 2015 101.50 101.85 100.12 100.83 1,205,375 -0.55(-0.54%)
Jan 14, 2015 99.68 102.22 99.33 101.38 1,868,415 +0.58(+0.57%)
Jan 13, 2015 101.25 102.94 99.89 100.80 1,136,240 +0.61(+0.61%)
Jan 12, 2015 102.42 102.42 99.62 100.19 1,875,853 -1.72(-1.68%)
Jan 09, 2015 102.89 103.00 101.74 101.91 1,394,250 -1.07(-1.04%)
Jan 08, 2015 99.17 103.08 99.08 102.97 2,452,218 +4.99(+5.09%)
Jan 07, 2015 97.87 98.61 97.28 97.98 1,888,260 +2.25(+2.35%)
Jan 06, 2015 96.03 96.77 95.17 95.74 2,375,436 +0.38(+0.40%)
Jan 05, 2015 96.49 96.65 94.99 95.36 1,544,834 -1.67(-1.72%)
Jan 02, 2015 97.79 98.63 96.34 97.03 765,925 -0.08(-0.08%)
Dec 31, 2014 98.59 97.10 97.10 97.10 743,128 -1.36(-1.38%)
Dec 30, 2014 98.03 98.92 97.92 98.46 638,730 +0.22(+0.22%)
Dec 29, 2014 97.77 98.45 97.29 98.25 819,770 +0.11(+0.12%)
Dec 26, 2014 98.46 98.87 98.07 98.13 622,676 -0.22(-0.22%)
Dec 24, 2014 98.67 98.35 98.35 98.35 483,902 -0.08(-0.08%)
Dec 23, 2014 99.72 99.76 98.06 98.42 851,745 -0.84(-0.85%)
Dec 22, 2014 98.57 99.37 98.45 99.26 1,156,737 +0.63(+0.64%)
Dec 19, 2014 99.56 99.63 98.18 98.63 2,629,003 -0.05(-0.05%)
Dec 18, 2014 96.95 98.68 96.58 98.68 1,308,838 +2.81(+2.93%)
Dec 17, 2014 94.69 96.47 94.57 95.87 1,175,413 +1.54(+1.63%)
Dec 16, 2014 95.45 97.15 94.24 94.33 1,199,326 -1.30(-1.36%)
Dec 15, 2014 96.79 97.59 94.74 95.63 1,505,547 -0.36(-0.37%)
Dec 12, 2014 95.90 97.62 95.80 95.99 1,257,736 -0.66(-0.68%)
Dec 11, 2014 96.85 97.75 96.43 96.65 1,385,699 +0.03(+0.03%)
Dec 10, 2014 98.28 98.54 96.49 96.62 1,532,953 -1.88(-1.91%)
Dec 09, 2014 97.44 98.74 97.21 98.50 1,127,733 -0.46(-0.47%)
Dec 08, 2014 98.70 99.64 98.45 98.96 1,189,519 +0.16(+0.16%)
Dec 05, 2014 97.62 99.07 97.49 98.80 1,230,282 +1.43(+1.47%)
Dec 04, 2014 98.13 98.24 96.67 97.37 1,254,816 -0.79(-0.81%)
Dec 03, 2014 97.98 98.65 97.62 98.16 1,280,174 +0.61(+0.63%)
Dec 02, 2014 97.12 98.12 96.69 97.55 1,582,852 +0.77(+0.80%)
Dec 01, 2014 96.84 97.52 96.12 96.77 1,458,385 -0.31(-0.32%)
Nov 28, 2014 96.65 97.75 96.65 97.08 994,401 +0.83(+0.86%)
Nov 26, 2014 96.41 96.25 96.25 96.25 1,108,228 +0.10(+0.11%)
Nov 25, 2014 96.71 96.82 95.42 96.15 1,520,084 -0.47(-0.49%)
Nov 24, 2014 96.82 97.08 96.18 96.62 1,948,422 +0.21(+0.22%)
Nov 21, 2014 97.45 97.49 96.25 96.41 1,660,091 -0.03(-0.03%)
Nov 20, 2014 96.58 96.90 96.13 96.44 1,453,991 -0.40(-0.41%)
Nov 19, 2014 98.11 98.11 96.59 96.84 1,504,077 -1.25(-1.27%)
Nov 18, 2014 97.16 98.65 97.16 98.08 1,674,175 +0.95(+0.98%)
Nov 17, 2014 96.16 97.40 96.14 97.13 1,556,184 +0.98(+1.02%)
Nov 14, 2014 96.95 97.16 95.73 96.15 1,808,662 -0.76(-0.79%)
Nov 13, 2014 96.32 97.66 96.13 96.91 2,236,273 +0.57(+0.59%)
Nov 12, 2014 95.87 96.60 95.64 96.35 1,567,845 -0.02(-0.02%)
Nov 11, 2014 95.79 96.88 95.74 96.37 2,039,418 +0.80(+0.84%)
Nov 10, 2014 93.39 95.99 93.35 95.57 2,054,546 +2.16(+2.31%)
Nov 07, 2014 94.90 95.50 92.58 93.40 2,739,427 -2.22(-2.32%)
Nov 06, 2014 94.62 96.15 94.27 95.62 2,134,821 +1.26(+1.34%)
Nov 05, 2014 96.40 96.40 94.15 94.36 2,479,712 -0.96(-1.01%)
Nov 04, 2014 93.89 95.56 93.87 95.32 3,545,414 +1.22(+1.29%)
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.