Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 108.67 109.47 106.63 106.83 1,570,782 -2.79(-2.55%)
Jan 29, 2015 108.67 109.86 107.84 109.62 1,354,803 +0.92(+0.85%)
Jan 28, 2015 110.09 110.19 108.54 108.70 2,040,509 -0.13(-0.12%)
Jan 27, 2015 108.75 109.43 108.19 108.83 820,703 -0.58(-0.53%)
Jan 26, 2015 109.74 109.75 108.54 109.41 1,308,637 -0.56(-0.51%)
Jan 23, 2015 112.19 112.95 109.89 109.97 1,229,992 -2.21(-1.97%)
Jan 22, 2015 110.90 112.18 109.85 112.18 1,664,808 +2.05(+1.86%)
Jan 21, 2015 108.49 110.72 108.02 110.13 1,820,969 +1.67(+1.54%)
Jan 20, 2015 108.37 109.24 107.28 108.46 1,170,908 +0.57(+0.53%)
Jan 16, 2015 106.83 107.97 105.84 107.89 1,451,337 +1.03(+0.96%)
Jan 15, 2015 107.57 107.94 106.11 106.86 1,137,366 -0.58(-0.54%)
Jan 14, 2015 105.64 108.33 105.27 107.44 1,762,996 +0.61(+0.57%)
Jan 13, 2015 107.30 109.10 105.86 106.83 1,072,132 +0.65(+0.61%)
Jan 12, 2015 108.55 108.55 105.58 106.18 1,770,015 -1.82(-1.69%)
Jan 09, 2015 109.04 109.16 107.82 108.00 1,315,584 -1.13(-1.04%)
Jan 08, 2015 105.10 109.24 105.00 109.13 2,313,860 +5.29(+5.09%)
Jan 07, 2015 103.72 104.51 103.10 103.84 1,781,722 +2.38(+2.35%)
Jan 06, 2015 101.77 102.56 100.86 101.46 2,241,410 +0.40(+0.40%)
Jan 05, 2015 102.26 102.43 100.67 101.06 1,457,672 -1.77(-1.72%)
Jan 02, 2015 103.64 104.53 102.10 102.83 722,711 -0.08(-0.08%)
Dec 31, 2014 104.48 102.91 102.91 102.91 701,200 -1.44(-1.38%)
Dec 30, 2014 103.89 104.83 103.78 104.35 602,692 +0.23(+0.22%)
Dec 29, 2014 103.62 104.34 103.11 104.12 773,518 +0.12(+0.12%)
Dec 26, 2014 104.35 104.78 103.93 104.00 587,544 -0.23(-0.22%)
Dec 24, 2014 104.57 104.23 104.23 104.23 456,600 -0.08(-0.08%)
Dec 23, 2014 105.68 105.73 103.92 104.31 803,689 -0.89(-0.85%)
Dec 22, 2014 104.46 105.31 104.34 105.20 1,091,472 +0.67(+0.64%)
Dec 19, 2014 105.51 105.59 104.05 104.53 2,480,671 -0.05(-0.05%)
Dec 18, 2014 102.75 104.58 102.36 104.58 1,234,992 +2.98(+2.93%)
Dec 17, 2014 100.35 102.24 100.22 101.60 1,109,095 +1.63(+1.63%)
Dec 16, 2014 101.16 102.96 99.88 99.97 1,131,658 -1.38(-1.36%)
Dec 15, 2014 102.58 103.43 100.41 101.35 1,420,602 -0.38(-0.37%)
Dec 12, 2014 101.63 103.46 101.53 101.73 1,186,773 -0.70(-0.68%)
Dec 11, 2014 102.64 103.60 102.20 102.43 1,307,516 +0.03(+0.03%)
Dec 10, 2014 104.16 104.43 102.26 102.40 1,446,462 -1.99(-1.91%)
Dec 09, 2014 103.27 104.64 103.02 104.39 1,064,105 -0.49(-0.47%)
Dec 08, 2014 104.60 105.60 104.34 104.88 1,122,405 +0.17(+0.16%)
Dec 05, 2014 103.46 104.99 103.32 104.71 1,160,868 +1.52(+1.47%)
Dec 04, 2014 104.00 104.11 102.46 103.19 1,184,018 -0.84(-0.81%)
Dec 03, 2014 103.84 104.55 103.46 104.03 1,207,945 +0.65(+0.63%)
Dec 02, 2014 102.93 103.99 102.47 103.38 1,493,545 +0.82(+0.80%)
Dec 01, 2014 102.63 103.36 101.87 102.56 1,376,101 -0.33(-0.32%)
Nov 28, 2014 102.43 103.59 102.43 102.89 938,296 +0.88(+0.86%)
Nov 26, 2014 102.18 102.01 102.01 102.01 1,045,700 +0.11(+0.11%)
Nov 25, 2014 102.49 102.61 101.13 101.90 1,434,319 -0.50(-0.49%)
Nov 24, 2014 102.61 102.89 101.93 102.40 1,838,489 +0.22(+0.22%)
Nov 21, 2014 103.28 103.32 102.00 102.18 1,566,426 -0.03(-0.03%)
Nov 20, 2014 102.36 102.69 101.88 102.21 1,371,955 -0.42(-0.41%)
Nov 19, 2014 103.98 103.98 102.37 102.63 1,419,215 -1.32(-1.27%)
Nov 18, 2014 102.97 104.55 102.97 103.95 1,579,716 +1.01(+0.98%)
Nov 17, 2014 101.91 103.22 101.89 102.94 1,468,382 +1.04(+1.02%)
Nov 14, 2014 102.75 102.97 101.45 101.90 1,706,615 -0.81(-0.79%)
Nov 13, 2014 102.08 103.50 101.88 102.71 2,110,099 +0.60(+0.59%)
Nov 12, 2014 101.60 102.38 101.36 102.11 1,479,385 -0.02(-0.02%)
Nov 11, 2014 101.52 102.67 101.46 102.13 1,924,351 +0.85(+0.84%)
Nov 10, 2014 98.97 101.73 98.93 101.28 1,938,625 +2.29(+2.31%)
Nov 07, 2014 100.57 101.21 98.12 98.99 2,584,864 -2.35(-2.32%)
Nov 06, 2014 100.28 101.90 99.91 101.34 2,014,371 +1.34(+1.34%)
Nov 05, 2014 102.16 102.16 99.78 100.00 2,339,803 -1.02(-1.01%)
Nov 04, 2014 99.50 101.27 99.48 101.02 3,345,376 +1.29(+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.