Skip to main content

Cigna Corp (NY: CI )

365.34 +2.00 (+0.55%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 93.10 94.12 92.08 93.96 2,752,900 +2.33(+2.54%)
Oct 30, 2014 89.17 92.06 89.17 91.62 3,232,009 +2.93(+3.30%)
Oct 29, 2014 87.66 88.83 87.46 88.70 3,151,883 +1.34(+1.53%)
Oct 28, 2014 86.32 87.36 85.44 87.36 1,623,945 -0.07(-0.08%)
Oct 27, 2014 87.61 87.60 87.15 87.43 755,906 -0.17(-0.19%)
Oct 24, 2014 87.23 87.62 86.39 87.60 801,775 +0.53(+0.61%)
Oct 23, 2014 87.31 87.86 86.84 87.07 926,756 +0.77(+0.90%)
Oct 22, 2014 87.70 87.83 86.26 86.29 1,839,485 -1.19(-1.36%)
Oct 21, 2014 86.27 87.65 86.20 87.48 1,328,525 +1.99(+2.33%)
Oct 20, 2014 84.26 85.59 84.16 85.49 1,044,947 +1.47(+1.75%)
Oct 17, 2014 83.84 85.27 83.34 84.02 1,792,302 +0.95(+1.15%)
Oct 16, 2014 83.09 84.88 82.90 83.07 2,748,484 -0.66(-0.79%)
Oct 15, 2014 81.62 84.08 80.91 83.73 3,315,329 +0.96(+1.16%)
Oct 14, 2014 83.96 84.04 81.81 82.76 4,096,723 -1.86(-2.20%)
Oct 13, 2014 85.25 86.03 84.50 84.62 1,689,602 -0.86(-1.00%)
Oct 10, 2014 85.11 86.88 85.11 85.48 1,601,032 +0.58(+0.68%)
Oct 09, 2014 86.26 86.68 84.72 84.91 1,267,723 -1.36(-1.58%)
Oct 08, 2014 84.31 86.31 84.16 86.26 1,498,091 +2.18(+2.59%)
Oct 07, 2014 84.03 85.71 83.77 84.09 2,775,565 -0.08(-0.09%)
Oct 06, 2014 85.84 86.25 83.75 84.16 1,508,044 -1.32(-1.55%)
Oct 03, 2014 84.47 85.81 84.00 85.48 2,797,561 +1.76(+2.11%)
Oct 02, 2014 84.34 84.62 82.81 83.72 1,637,321 -0.68(-0.81%)
Oct 01, 2014 85.67 85.82 84.17 84.40 1,377,470 -1.18(-1.38%)
Sep 30, 2014 86.27 86.53 85.43 85.58 1,475,452 -0.52(-0.60%)
Sep 29, 2014 85.84 86.60 85.71 86.10 1,396,540 -0.55(-0.63%)
Sep 26, 2014 86.60 86.93 86.01 86.64 1,087,064 +0.09(+0.11%)
Sep 25, 2014 89.30 89.30 86.19 86.55 1,591,518 -2.93(-3.27%)
Sep 24, 2014 87.92 89.63 87.50 89.47 906,546 +1.74(+1.98%)
Sep 23, 2014 89.04 89.37 87.72 87.74 1,153,408 -1.62(-1.82%)
Sep 22, 2014 89.80 90.39 89.19 89.36 914,642 -0.52(-0.58%)
Sep 19, 2014 90.28 90.56 89.65 89.88 1,772,219 +0.04(+0.04%)
Sep 18, 2014 89.04 90.08 89.00 89.84 1,158,458 +1.06(+1.19%)
Sep 17, 2014 88.97 89.54 88.39 88.78 1,518,489 +0.80(+0.91%)
Sep 16, 2014 86.45 88.15 85.96 87.98 1,127,194 +1.62(+1.88%)
Sep 15, 2014 86.94 87.19 86.32 86.36 1,272,626 -0.75(-0.87%)
Sep 12, 2014 88.32 88.32 86.82 87.11 1,042,413 -0.97(-1.10%)
Sep 11, 2014 88.46 88.71 87.30 88.09 1,632,770 -0.92(-1.04%)
Sep 10, 2014 90.90 90.90 88.72 89.01 1,523,041 -1.56(-1.72%)
Sep 09, 2014 90.60 91.18 90.28 90.57 1,096,689 -0.03(-0.03%)
Sep 08, 2014 90.68 90.84 90.17 90.60 873,409 -0.36(-0.39%)
Sep 05, 2014 90.16 91.30 90.08 90.95 1,291,155 +0.85(+0.94%)
Sep 04, 2014 89.57 91.60 89.50 90.11 1,209,027 +0.70(+0.78%)
Sep 03, 2014 89.02 89.77 88.90 89.41 1,233,606 +0.52(+0.58%)
Sep 02, 2014 89.57 89.74 88.18 88.89 875,509 -0.38(-0.42%)
Aug 29, 2014 89.42 89.27 89.27 89.27 1,252,740 +0.07(+0.07%)
Aug 28, 2014 88.94 89.94 88.94 89.20 1,003,801 +0.05(+0.05%)
Aug 27, 2014 88.48 89.18 88.06 89.15 1,309,678 +0.68(+0.77%)
Aug 26, 2014 88.28 88.66 87.97 88.47 1,141,820 +0.45(+0.51%)
Aug 25, 2014 88.11 88.58 87.82 88.02 675,906 +0.13(+0.15%)
Aug 22, 2014 88.70 88.76 87.69 87.89 867,946 -0.78(-0.88%)
Aug 21, 2014 88.65 89.19 88.21 88.67 655,442 +0.02(+0.02%)
Aug 20, 2014 88.28 88.69 88.23 88.65 610,210 +0.25(+0.29%)
Aug 19, 2014 87.88 88.47 87.49 88.40 780,003 +0.50(+0.57%)
Aug 18, 2014 87.76 87.91 87.07 87.90 600,902 +0.56(+0.64%)
Aug 15, 2014 87.76 87.88 86.37 87.34 1,412,940 -0.39(-0.44%)
Aug 14, 2014 86.29 87.95 86.05 87.73 1,414,920 +1.54(+1.78%)
Aug 13, 2014 85.80 86.45 85.26 86.19 1,856,757 +0.82(+0.96%)
Aug 12, 2014 85.07 86.13 84.93 85.37 1,950,652 +0.43(+0.51%)
Aug 11, 2014 85.69 85.81 84.90 84.93 1,931,384 -0.56(-0.65%)
Aug 08, 2014 83.83 85.56 83.69 85.49 1,349,826 +1.75(+2.08%)
Aug 07, 2014 86.33 86.42 83.66 83.75 2,289,977 -2.57(-2.97%)
Aug 06, 2014 85.49 87.07 85.49 86.31 975,949 +0.57(+0.66%)
Aug 05, 2014 86.48 87.25 85.52 85.75 1,561,101 -0.89(-1.02%)
Aug 04, 2014 85.94 86.89 85.14 86.63 1,582,606 +0.99(+1.16%)
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.