Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 139.31 139.39 138.35 138.35 1,525,362 -1.05(-0.75%)
Mar 30, 2017 139.35 140.66 138.96 139.39 852,212 +0.35(+0.25%)
Mar 29, 2017 139.42 140.26 138.52 139.04 871,538 -1.01(-0.72%)
Mar 28, 2017 137.90 140.40 137.46 140.06 975,307 +2.13(+1.55%)
Mar 27, 2017 136.20 138.22 135.85 137.92 2,121,527 +0.21(+0.15%)
Mar 24, 2017 141.07 142.05 136.91 137.71 2,256,316 -3.17(-2.25%)
Mar 23, 2017 141.65 142.94 140.73 140.89 921,457 -1.12(-0.79%)
Mar 22, 2017 141.74 142.92 140.09 142.01 1,169,192 +0.72(+0.51%)
Mar 21, 2017 143.34 143.37 140.99 141.29 1,845,584 -1.44(-1.01%)
Mar 20, 2017 143.70 144.51 142.33 142.73 1,730,840 -0.72(-0.50%)
Mar 17, 2017 143.11 143.91 142.50 143.45 1,655,199 +0.09(+0.07%)
Mar 16, 2017 145.43 145.69 143.17 143.35 1,421,524 -2.09(-1.44%)
Mar 15, 2017 145.70 146.22 144.96 145.44 1,538,362 +0.44(+0.30%)
Mar 14, 2017 144.47 145.73 143.86 145.00 1,375,764 +0.13(+0.09%)
Mar 13, 2017 143.86 145.36 142.91 144.87 1,205,278 +1.40(+0.97%)
Mar 10, 2017 144.65 144.81 142.99 143.47 1,345,434 -0.27(-0.18%)
Mar 09, 2017 144.31 144.54 143.04 143.74 1,037,735 -0.04(-0.03%)
Mar 08, 2017 143.30 144.51 142.35 143.78 881,186 +0.42(+0.29%)
Mar 07, 2017 144.07 145.63 142.71 143.36 1,750,867 -1.06(-0.73%)
Mar 06, 2017 142.45 144.56 142.43 144.42 1,953,043 +0.92(+0.64%)
Mar 03, 2017 142.46 144.10 140.68 143.50 793,425 +0.39(+0.27%)
Mar 02, 2017 143.61 143.87 142.66 143.12 866,021 -0.59(-0.41%)
Mar 01, 2017 141.62 144.45 140.97 143.70 1,609,993 +3.12(+2.22%)
Feb 28, 2017 141.36 141.49 140.12 140.59 1,512,685 -0.77(-0.55%)
Feb 27, 2017 138.56 141.62 138.09 141.36 2,817,778 +2.53(+1.82%)
Feb 24, 2017 139.22 139.37 138.36 138.83 973,640 -0.44(-0.32%)
Feb 23, 2017 139.38 139.50 138.90 139.27 1,532,987 +0.02(+0.01%)
Feb 22, 2017 138.07 140.13 137.77 139.25 1,721,910 +0.49(+0.35%)
Feb 21, 2017 135.97 139.02 135.64 138.76 1,878,262 +3.22(+2.38%)
Feb 17, 2017 135.54 135.54 135.54 0 -1.67(-1.22%)
Feb 16, 2017 138.64 138.74 135.83 137.21 1,662,262 -1.19(-0.86%)
Feb 15, 2017 138.04 139.41 137.45 138.40 2,382,013 -0.09(-0.06%)
Feb 14, 2017 137.11 139.81 136.43 138.49 2,054,019 +0.78(+0.57%)
Feb 13, 2017 138.43 138.93 136.73 137.71 1,130,259 +0.28(+0.21%)
Feb 10, 2017 139.31 140.98 137.38 137.42 2,031,956 -2.45(-1.75%)
Feb 09, 2017 139.49 140.03 137.22 139.87 2,449,512 +0.28(+0.20%)
Feb 08, 2017 138.79 140.39 138.13 139.58 691,065 -0.06(-0.04%)
Feb 07, 2017 138.86 140.33 137.78 139.64 818,237 +0.82(+0.59%)
Feb 06, 2017 140.37 141.21 137.83 138.82 1,353,037 -2.14(-1.52%)
Feb 03, 2017 140.75 141.73 139.83 140.96 1,295,042 +0.95(+0.68%)
Feb 02, 2017 141.34 142.28 135.99 140.01 1,622,749 +0.61(+0.44%)
Feb 01, 2017 138.79 141.08 137.24 139.40 1,328,420 +1.34(+0.97%)
Jan 31, 2017 137.02 138.35 136.43 138.06 936,673 +0.49(+0.36%)
Jan 30, 2017 138.58 138.59 136.25 137.56 728,040 -1.05(-0.76%)
Jan 27, 2017 139.32 139.74 137.30 138.61 1,166,013 +0.01(+0.01%)
Jan 26, 2017 140.00 140.40 138.46 138.60 1,077,639 -1.67(-1.19%)
Jan 25, 2017 138.81 140.90 138.44 140.27 1,283,274 +1.93(+1.39%)
Jan 24, 2017 137.10 139.30 135.98 138.35 1,335,422 +1.15(+0.84%)
Jan 23, 2017 136.26 137.56 134.31 137.20 1,669,650 +0.51(+0.37%)
Jan 20, 2017 136.69 137.53 135.37 136.69 1,412,591 +0.58(+0.42%)
Jan 19, 2017 133.44 138.14 126.06 136.11 2,688,515 +2.07(+1.54%)
Jan 18, 2017 137.28 137.28 132.39 134.04 2,091,485 -2.64(-1.93%)
Jan 17, 2017 137.80 137.81 135.98 136.69 1,143,659 -1.45(-1.05%)
Jan 13, 2017 138.14 138.14 138.14 0 +1.55(+1.13%)
Jan 12, 2017 133.64 137.65 133.16 136.59 1,828,196 +1.92(+1.42%)
Jan 11, 2017 132.71 134.68 132.07 134.68 1,502,485 +2.28(+1.72%)
Jan 10, 2017 133.35 134.07 132.37 132.40 1,318,821 -2.00(-1.49%)
Jan 09, 2017 133.42 134.65 132.23 134.40 1,044,560 +0.51(+0.38%)
Jan 06, 2017 133.13 135.16 133.12 133.89 1,041,886 +0.09(+0.07%)
Jan 05, 2017 131.31 134.80 130.60 133.80 1,532,273 +2.82(+2.16%)
Jan 04, 2017 128.48 131.13 126.23 130.97 1,279,199 +2.83(+2.21%)
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.