Skip to main content

Cigna Corp (NY: CI )

365.12 +1.78 (+0.49%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 129.75 134.13 129.51 132.89 2,345,798 +2.76(+2.12%)
Aug 28, 2015 130.36 130.79 128.79 130.13 1,500,407 -0.41(-0.31%)
Aug 27, 2015 130.41 131.99 127.28 130.54 2,027,182 +0.71(+0.55%)
Aug 26, 2015 128.69 130.28 127.04 129.83 2,358,723 +3.55(+2.81%)
Aug 25, 2015 131.83 131.83 126.22 126.28 2,215,039 -1.85(-1.44%)
Aug 24, 2015 120.16 132.47 117.20 128.13 3,693,475 -6.57(-4.88%)
Aug 21, 2015 136.75 137.79 134.70 134.70 2,376,890 -2.39(-1.74%)
Aug 20, 2015 140.40 140.53 137.09 137.09 1,832,916 -3.69(-2.62%)
Aug 19, 2015 139.47 141.45 138.27 140.78 2,122,194 +0.62(+0.44%)
Aug 18, 2015 138.25 140.88 138.25 140.16 2,531,829 +1.79(+1.30%)
Aug 17, 2015 135.35 138.49 135.04 138.37 1,788,080 +2.33(+1.71%)
Aug 14, 2015 135.29 136.61 135.06 136.03 1,079,723 +0.89(+0.66%)
Aug 13, 2015 135.35 136.49 135.12 135.15 1,791,924 -0.16(-0.12%)
Aug 12, 2015 135.70 135.77 132.91 135.31 1,693,434 -1.26(-0.92%)
Aug 11, 2015 137.02 137.90 135.90 136.56 1,970,166 -0.94(-0.69%)
Aug 10, 2015 138.17 138.98 137.04 137.51 1,260,825 -0.16(-0.12%)
Aug 07, 2015 138.52 138.52 136.43 137.67 1,087,445 -0.90(-0.65%)
Aug 06, 2015 138.93 140.16 137.06 138.56 2,933,292 -0.71(-0.51%)
Aug 05, 2015 136.47 139.68 136.02 139.27 3,711,499 +3.45(+2.54%)
Aug 04, 2015 135.35 136.12 135.03 135.82 2,569,676 +0.50(+0.37%)
Aug 03, 2015 136.08 136.68 134.46 135.32 1,883,706 -0.66(-0.49%)
Jul 31, 2015 136.37 137.10 135.27 135.98 2,927,866 +0.15(+0.11%)
Jul 30, 2015 138.74 139.91 135.78 135.82 3,745,687 -1.43(-1.04%)
Jul 29, 2015 138.05 138.91 136.88 137.25 3,705,196 -0.43(-0.32%)
Jul 28, 2015 138.65 138.65 136.46 137.69 3,520,645 -0.03(-0.02%)
Jul 27, 2015 136.92 138.99 135.94 137.71 3,795,134 +0.17(+0.12%)
Jul 24, 2015 142.12 143.28 136.16 137.54 10,964,377 -8.16(-5.60%)
Jul 23, 2015 148.27 149.13 144.43 145.70 7,172,923 +3.11(+2.18%)
Jul 22, 2015 142.82 144.78 142.20 142.59 1,779,766 -0.21(-0.15%)
Jul 21, 2015 144.06 144.41 141.74 142.80 2,355,286 -1.55(-1.07%)
Jul 20, 2015 144.54 145.37 142.53 144.35 1,828,482 -0.45(-0.31%)
Jul 17, 2015 145.09 146.02 143.73 144.80 2,067,691 -0.83(-0.57%)
Jul 16, 2015 146.79 147.65 144.69 145.63 1,527,781 -1.68(-1.14%)
Jul 15, 2015 146.84 149.05 146.37 147.31 1,331,131 +0.11(+0.08%)
Jul 14, 2015 146.74 147.79 146.03 147.20 1,278,868 +0.85(+0.58%)
Jul 13, 2015 148.65 148.77 144.86 146.35 1,831,421 -2.04(-1.37%)
Jul 10, 2015 148.66 150.48 146.49 148.39 2,070,747 +0.61(+0.42%)
Jul 09, 2015 143.39 148.54 142.55 147.78 4,408,913 +5.78(+4.07%)
Jul 08, 2015 144.15 145.46 141.62 142.00 2,693,353 -3.77(-2.58%)
Jul 07, 2015 150.18 151.59 142.14 145.76 5,396,821 -5.31(-3.52%)
Jul 06, 2015 150.14 151.97 147.99 151.08 4,628,368 -1.16(-0.76%)
Jul 02, 2015 154.09 152.24 152.24 152.24 4,616,862 -0.71(-0.46%)
Jul 01, 2015 154.60 154.78 151.22 152.95 3,803,024 +0.04(+0.02%)
Jun 30, 2015 157.05 157.05 152.79 152.91 3,675,167 -2.52(-1.62%)
Jun 29, 2015 154.92 157.08 154.23 155.43 3,104,690 -3.20(-2.02%)
Jun 26, 2015 159.81 161.10 155.66 158.63 11,675,491 -1.61(-1.01%)
Jun 25, 2015 156.84 160.84 155.70 160.24 6,545,937 +3.79(+2.43%)
Jun 24, 2015 155.33 156.81 154.84 156.45 3,763,248 +0.94(+0.61%)
Jun 23, 2015 154.07 155.60 152.60 155.50 6,971,889 +2.03(+1.32%)
Jun 22, 2015 157.16 157.63 153.16 153.48 9,523,417 +6.93(+4.73%)
Jun 19, 2015 147.36 148.38 146.38 146.55 1,949,558 -1.09(-0.73%)
Jun 18, 2015 146.95 148.31 146.31 147.63 2,092,628 +0.95(+0.65%)
Jun 17, 2015 145.60 147.95 144.89 146.68 3,567,654 +1.35(+0.93%)
Jun 16, 2015 146.79 148.28 142.38 145.33 7,097,036 +0.51(+0.35%)
Jun 15, 2015 128.46 154.80 127.91 144.82 15,043,181 +15.22(+11.74%)
Jun 12, 2015 131.02 131.39 129.44 129.60 1,158,794 -1.78(-1.36%)
Jun 11, 2015 132.23 132.76 131.22 131.39 1,507,049 -0.60(-0.46%)
Jun 10, 2015 131.03 132.46 130.27 131.99 1,116,012 +1.26(+0.97%)
Jun 09, 2015 130.96 131.63 129.89 130.73 1,159,191 -0.25(-0.19%)
Jun 08, 2015 131.65 132.83 130.94 130.98 1,300,238 -0.69(-0.52%)
Jun 05, 2015 130.20 131.98 129.47 131.67 1,847,711 +1.71(+1.31%)
Jun 04, 2015 131.84 132.02 129.30 129.96 2,211,098 -2.32(-1.76%)
Jun 03, 2015 133.65 133.83 131.33 132.29 2,596,049 -1.28(-0.96%)
Jun 02, 2015 134.98 135.12 132.74 133.57 3,411,210 -2.22(-1.63%)
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.