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 29, 2016 130.22 133.60 130.08 133.60 1,664,856 +3.77(+2.90%)
Jan 28, 2016 132.09 133.20 129.11 129.83 1,156,587 -1.61(-1.22%)
Jan 27, 2016 135.41 135.41 129.88 131.44 2,696,103 -3.98(-2.94%)
Jan 26, 2016 137.10 137.45 134.33 135.42 1,151,032 -0.43(-0.32%)
Jan 25, 2016 138.26 138.86 135.67 135.85 1,664,268 -2.05(-1.49%)
Jan 22, 2016 137.90 141.19 136.44 137.90 2,345,572 -2.23(-1.59%)
Jan 21, 2016 139.38 142.63 139.12 140.13 1,846,135 +0.90(+0.65%)
Jan 20, 2016 138.66 140.22 135.13 139.23 1,908,582 -0.69(-0.49%)
Jan 19, 2016 136.28 141.43 136.26 139.92 1,843,617 +3.69(+2.71%)
Jan 15, 2016 136.75 136.23 136.23 136.23 1,718,100 -2.49(-1.79%)
Jan 14, 2016 134.96 139.17 134.96 138.72 1,975,420 +3.46(+2.56%)
Jan 13, 2016 139.23 140.13 134.91 135.26 1,671,074 -3.82(-2.75%)
Jan 12, 2016 135.41 139.47 135.02 139.08 1,811,404 +4.35(+3.23%)
Jan 11, 2016 138.93 139.36 134.73 134.73 2,100,432 -4.01(-2.89%)
Jan 08, 2016 142.00 142.13 138.58 138.74 1,465,436 -2.63(-1.86%)
Jan 07, 2016 141.00 142.96 140.23 141.37 1,779,643 -1.66(-1.16%)
Jan 06, 2016 143.46 144.87 142.75 143.03 1,180,242 -1.11(-0.77%)
Jan 05, 2016 146.49 148.14 143.72 144.14 1,515,017 -2.41(-1.64%)
Jan 04, 2016 144.71 146.87 144.09 146.55 1,461,652 +0.22(+0.15%)
Dec 31, 2015 146.43 146.33 146.33 146.33 896,800 -0.52(-0.35%)
Dec 30, 2015 148.22 148.25 146.81 146.85 581,186 -1.52(-1.02%)
Dec 29, 2015 146.96 148.55 146.54 148.37 718,487 +1.30(+0.88%)
Dec 28, 2015 146.08 147.32 146.08 147.07 547,415 +0.61(+0.42%)
Dec 24, 2015 146.68 146.46 146.46 146.46 717,100 -0.40(-0.27%)
Dec 23, 2015 145.91 147.14 145.37 146.86 874,953 +1.21(+0.83%)
Dec 22, 2015 145.31 146.01 143.64 145.65 1,148,505 +1.18(+0.82%)
Dec 21, 2015 144.34 146.61 143.51 144.47 1,567,787 +0.50(+0.35%)
Dec 18, 2015 142.89 144.58 142.64 143.97 2,948,218 +0.97(+0.68%)
Dec 17, 2015 141.20 144.01 141.04 143.00 2,071,862 +1.81(+1.28%)
Dec 16, 2015 141.58 142.45 138.37 141.19 1,525,778 +0.55(+0.39%)
Dec 15, 2015 141.92 142.94 139.37 140.64 1,653,200 -0.05(-0.04%)
Dec 14, 2015 140.72 141.63 139.28 140.69 1,476,691 +0.61(+0.44%)
Dec 11, 2015 137.61 141.94 137.61 140.08 1,203,405 +0.85(+0.61%)
Dec 10, 2015 137.12 139.78 136.44 139.23 934,334 +2.11(+1.54%)
Dec 09, 2015 136.24 138.17 136.24 137.12 971,961 -0.18(-0.13%)
Dec 08, 2015 137.00 138.31 136.49 137.30 897,673 -0.49(-0.36%)
Dec 07, 2015 140.61 140.90 136.93 137.79 937,997 -2.64(-1.88%)
Dec 04, 2015 138.27 141.01 137.84 140.43 1,394,017 +3.17(+2.31%)
Dec 03, 2015 139.49 140.02 136.93 137.26 2,541,300 -2.48(-1.77%)
Dec 02, 2015 139.29 142.14 138.62 139.74 2,880,241 +0.15(+0.11%)
Dec 01, 2015 135.28 139.84 135.05 139.59 1,871,212 +4.61(+3.42%)
Nov 30, 2015 135.24 135.89 134.28 134.98 1,271,694 -0.32(-0.24%)
Nov 27, 2015 134.46 136.35 133.99 135.30 457,919 +1.17(+0.87%)
Nov 25, 2015 134.64 134.13 134.13 134.13 907,300 -0.13(-0.10%)
Nov 24, 2015 133.06 134.36 132.78 134.26 1,305,740 +1.09(+0.82%)
Nov 23, 2015 132.67 134.57 132.59 133.17 1,152,057 +1.00(+0.76%)
Nov 20, 2015 128.55 132.62 128.09 132.17 1,855,894 +4.34(+3.40%)
Nov 19, 2015 130.50 131.99 127.44 127.83 2,848,537 -7.31(-5.41%)
Nov 18, 2015 133.68 135.51 132.90 135.14 846,887 +1.38(+1.03%)
Nov 17, 2015 133.26 136.20 132.60 133.76 1,358,177 +0.27(+0.20%)
Nov 16, 2015 131.66 134.10 131.45 133.49 981,580 +1.92(+1.46%)
Nov 13, 2015 131.49 133.26 131.00 131.57 1,854,512 +0.18(+0.14%)
Nov 12, 2015 130.73 133.57 130.73 131.39 1,211,961 -0.42(-0.32%)
Nov 11, 2015 134.25 134.36 131.66 131.81 1,489,586 -2.44(-1.82%)
Nov 10, 2015 132.71 134.54 132.50 134.25 1,456,927 +1.31(+0.99%)
Nov 09, 2015 132.33 133.46 131.53 132.94 1,519,663 +0.13(+0.10%)
Nov 06, 2015 132.40 133.18 129.00 132.81 1,772,371 +0.41(+0.31%)
Nov 05, 2015 130.11 132.59 129.33 132.40 1,326,133 +2.46(+1.89%)
Nov 04, 2015 132.04 132.74 129.80 129.94 1,900,965 -2.01(-1.52%)
Nov 03, 2015 133.83 134.22 131.13 131.95 1,258,937 -1.80(-1.35%)
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.