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 31, 2018 214.36 219.87 208.34 208.35 2,705,398 +0.46(+0.22%)
Jan 30, 2018 211.59 215.30 207.12 207.89 4,715,844 -16.01(-7.15%)
Jan 29, 2018 225.76 227.13 223.78 223.90 762,017 -2.32(-1.03%)
Jan 26, 2018 221.99 226.27 221.45 226.22 977,031 +4.34(+1.96%)
Jan 25, 2018 221.83 222.96 220.00 221.88 760,492 +0.88(+0.40%)
Jan 24, 2018 221.16 222.68 220.21 221.00 684,028 +1.21(+0.55%)
Jan 23, 2018 220.81 221.11 218.72 219.79 815,999 -0.96(-0.43%)
Jan 22, 2018 220.50 220.80 218.68 220.75 880,890 +0.60(+0.27%)
Jan 19, 2018 220.66 221.23 218.57 220.15 1,364,015 +0.49(+0.22%)
Jan 18, 2018 220.36 220.46 218.16 219.66 1,380,258 -0.70(-0.32%)
Jan 17, 2018 215.70 221.13 215.15 220.36 1,410,864 +5.61(+2.61%)
Jan 16, 2018 215.07 216.34 213.86 214.75 1,442,462 +1.36(+0.64%)
Jan 12, 2018 213.39 213.39 213.39 0 +2.50(+1.19%)
Jan 11, 2018 208.09 211.36 207.51 210.89 1,196,826 +3.80(+1.83%)
Jan 10, 2018 207.18 207.09 1,113,568 -0.78(-0.38%)
Jan 09, 2018 207.98 209.21 206.97 207.87 1,278,021 -0.35(-0.17%)
Jan 08, 2018 209.77 210.49 207.71 208.22 1,130,862 -2.33(-1.11%)
Jan 05, 2018 207.91 211.08 207.60 210.55 755,047 +3.51(+1.70%)
Jan 04, 2018 206.07 208.04 206.07 207.04 888,619 +1.08(+0.52%)
Jan 03, 2018 202.52 206.32 201.30 205.96 1,362,801 +3.40(+1.68%)
Jan 02, 2018 204.14 204.98 202.34 202.56 1,115,909 -0.53(-0.26%)
Dec 29, 2017 203.09 203.09 203.09 0 -2.15(-1.05%)
Dec 28, 2017 203.24 205.50 202.24 205.24 611,498 +2.53(+1.25%)
Dec 27, 2017 204.35 204.46 202.48 202.71 1,107,399 -1.07(-0.53%)
Dec 26, 2017 202.81 204.43 202.53 203.78 641,343 +0.39(+0.19%)
Dec 22, 2017 205.55 205.55 202.41 203.39 1,091,660 -1.13(-0.55%)
Dec 21, 2017 206.82 208.09 204.47 204.52 1,578,276 -1.51(-0.73%)
Dec 20, 2017 207.49 210.26 205.81 206.03 1,396,188 -1.23(-0.59%)
Dec 19, 2017 206.45 208.47 205.54 207.26 920,055 +0.92(+0.45%)
Dec 18, 2017 206.13 206.80 204.47 206.34 1,643,795 +2.20(+1.08%)
Dec 15, 2017 205.18 205.28 202.88 204.14 3,639,780 +0.51(+0.25%)
Dec 14, 2017 208.86 209.01 203.48 203.63 1,033,573 -4.29(-2.06%)
Dec 13, 2017 208.44 209.37 208.01 207.92 1,038,705 -0.56(-0.27%)
Dec 12, 2017 208.48 209.98 206.48 208.48 1,044,386 -0.68(-0.33%)
Dec 11, 2017 209.35 210.71 208.31 209.16 1,082,240 -0.81(-0.39%)
Dec 08, 2017 206.76 211.59 206.16 209.97 1,250,477 +3.97(+1.93%)
Dec 07, 2017 203.62 207.21 203.52 206.00 982,141 +1.79(+0.88%)
Dec 06, 2017 204.12 205.58 202.66 204.21 869,765 +0.09(+0.04%)
Dec 05, 2017 204.82 205.24 202.73 204.12 917,252 +0.01(+0.00%)
Dec 04, 2017 211.04 211.81 203.51 204.11 1,842,770 -4.30(-2.06%)
Dec 01, 2017 211.62 211.62 204.77 208.41 1,442,418 -3.32(-1.57%)
Nov 30, 2017 206.28 212.46 205.51 211.73 2,043,247 +5.90(+2.87%)
Nov 29, 2017 201.16 207.21 199.88 205.83 1,530,066 +5.28(+2.63%)
Nov 28, 2017 200.77 201.50 199.17 200.55 1,912,484 +0.62(+0.31%)
Nov 27, 2017 200.92 202.15 199.87 199.93 1,477,505 -0.67(-0.33%)
Nov 24, 2017 200.59 201.45 200.10 200.60 409,817 -0.12(-0.06%)
Nov 22, 2017 202.25 202.37 199.92 200.72 791,410 -1.27(-0.63%)
Nov 21, 2017 200.00 202.09 199.73 201.99 1,125,137 +2.58(+1.29%)
Nov 20, 2017 198.66 199.84 197.88 199.41 826,251 +1.44(+0.73%)
Nov 17, 2017 199.91 200.21 197.77 197.97 980,920 -3.00(-1.49%)
Nov 16, 2017 196.70 201.34 196.29 200.97 1,128,408 +4.47(+2.27%)
Nov 15, 2017 196.62 197.40 196.12 196.50 1,293,497 -0.64(-0.32%)
Nov 14, 2017 197.23 197.67 195.25 197.14 1,263,193 -0.47(-0.24%)
Nov 13, 2017 197.80 198.27 195.90 197.61 1,277,904 -0.37(-0.19%)
Nov 10, 2017 197.56 198.54 196.90 197.98 991,083 +0.46(+0.23%)
Nov 09, 2017 200.00 200.00 196.37 197.52 1,774,193 -2.98(-1.49%)
Nov 08, 2017 205.00 205.00 200.48 200.50 1,636,811 -4.99(-2.43%)
Nov 07, 2017 205.02 206.45 204.02 205.49 1,128,362 +0.49(+0.24%)
Nov 06, 2017 201.90 205.18 201.43 205.00 1,322,126 +3.10(+1.54%)
Nov 03, 2017 198.65 203.10 196.28 201.90 1,238,186 +3.51(+1.77%)
Nov 02, 2017 205.75 205.75 197.60 198.39 1,958,578 +0.55(+0.28%)
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.