Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 86.70 87.13 85.98 86.31 1,421,314 -1.34(-1.53%)
Jan 30, 2014 86.62 88.05 86.59 87.65 983,954 +1.77(+2.06%)
Jan 29, 2014 85.48 87.43 84.75 85.88 1,425,649 -0.06(-0.07%)
Jan 28, 2014 86.96 87.48 85.90 85.94 1,534,954 -1.06(-1.22%)
Jan 27, 2014 86.54 87.75 86.13 87.00 1,310,421 +0.30(+0.35%)
Jan 24, 2014 89.41 89.44 86.50 86.70 1,590,968 -2.84(-3.17%)
Jan 23, 2014 88.72 89.62 88.63 89.54 1,122,792 -0.12(-0.13%)
Jan 22, 2014 90.35 90.48 89.29 89.66 968,181 -0.47(-0.52%)
Jan 21, 2014 89.81 90.55 89.36 90.13 1,207,256 +0.67(+0.75%)
Jan 17, 2014 89.08 89.46 89.46 89.46 996,800 +0.64(+0.72%)
Jan 16, 2014 89.50 89.66 88.59 88.82 1,537,836 -1.04(-1.16%)
Jan 15, 2014 89.49 90.02 89.37 89.86 1,298,248 +0.37(+0.41%)
Jan 14, 2014 88.73 89.84 88.56 89.49 866,995 +0.71(+0.80%)
Jan 13, 2014 88.93 89.82 88.73 88.78 959,628 -0.43(-0.48%)
Jan 10, 2014 90.41 90.63 88.78 89.21 1,057,991 -0.84(-0.93%)
Jan 09, 2014 87.95 90.50 87.95 90.05 1,980,869 +2.14(+2.43%)
Jan 08, 2014 88.25 88.35 87.74 87.91 1,426,969 -0.44(-0.50%)
Jan 07, 2014 86.29 88.56 86.29 88.35 1,467,958 +2.22(+2.58%)
Jan 06, 2014 86.81 86.85 86.08 86.13 1,184,228 -0.27(-0.31%)
Jan 03, 2014 86.29 87.00 86.08 86.40 855,413 +0.20(+0.23%)
Jan 02, 2014 86.99 87.45 86.19 86.20 1,020,488 -1.28(-1.46%)
Dec 31, 2013 86.69 87.48 87.48 87.48 770,200 +0.87(+1.00%)
Dec 30, 2013 86.53 86.75 85.72 86.61 871,562 +0.08(+0.09%)
Dec 27, 2013 86.85 87.23 86.42 86.53 365,889 -0.28(-0.32%)
Dec 26, 2013 86.31 86.98 86.21 86.81 385,925 +0.64(+0.74%)
Dec 24, 2013 86.17 86.55 85.83 86.17 246,626 +0.18(+0.21%)
Dec 23, 2013 85.80 86.18 85.47 85.99 713,895 +0.74(+0.87%)
Dec 20, 2013 85.49 85.72 84.72 85.25 2,148,207 -0.07(-0.08%)
Dec 19, 2013 84.64 85.38 83.98 85.32 1,122,908 +0.28(+0.33%)
Dec 18, 2013 83.99 85.05 83.16 85.04 1,086,693 +1.26(+1.50%)
Dec 17, 2013 84.15 84.18 83.52 83.78 1,366,667 -0.17(-0.20%)
Dec 16, 2013 84.05 84.45 83.02 83.95 1,329,468 +0.70(+0.84%)
Dec 13, 2013 84.56 85.26 83.16 83.25 1,141,635 -1.03(-1.22%)
Dec 12, 2013 85.00 85.32 84.02 84.28 1,525,364 -0.85(-1.00%)
Dec 11, 2013 86.31 86.49 84.85 85.13 1,865,863 -0.97(-1.13%)
Dec 10, 2013 86.74 87.01 86.08 86.10 1,258,582 -1.05(-1.20%)
Dec 09, 2013 87.51 87.93 86.92 87.15 1,394,888 +0.65(+0.75%)
Dec 06, 2013 85.32 86.63 85.21 86.50 1,362,558 +2.18(+2.59%)
Dec 05, 2013 85.87 85.92 84.23 84.32 1,173,191 -1.63(-1.90%)
Dec 04, 2013 85.90 86.83 85.09 85.95 1,314,711 -0.21(-0.24%)
Dec 03, 2013 86.86 87.17 86.01 86.16 1,760,645 -1.01(-1.16%)
Dec 02, 2013 87.37 88.09 87.01 87.17 1,321,202 -0.28(-0.32%)
Nov 29, 2013 88.44 88.49 87.34 87.45 689,134 -0.57(-0.65%)
Nov 27, 2013 88.20 88.36 87.79 88.02 996,682 +0.07(+0.08%)
Nov 26, 2013 88.03 88.57 87.78 87.95 1,579,927 -0.23(-0.26%)
Nov 25, 2013 86.76 88.34 86.52 88.18 1,477,691 +1.56(+1.80%)
Nov 22, 2013 85.74 86.87 85.58 86.62 1,561,195 +0.89(+1.04%)
Nov 21, 2013 86.40 87.42 85.68 85.73 1,714,307 -0.09(-0.10%)
Nov 20, 2013 84.78 86.45 84.52 85.82 1,801,069 +1.17(+1.38%)
Nov 19, 2013 84.45 84.80 84.18 84.65 1,304,371 +0.54(+0.64%)
Nov 18, 2013 83.70 84.25 83.53 84.11 918,875 +0.47(+0.56%)
Nov 15, 2013 82.91 83.66 82.79 83.64 1,352,284 +0.61(+0.73%)
Nov 14, 2013 82.19 83.05 82.06 83.03 1,430,310 +0.86(+1.05%)
Nov 13, 2013 81.09 82.20 80.99 82.17 1,703,215 +1.07(+1.32%)
Nov 12, 2013 80.99 81.25 80.58 81.10 1,066,900 -0.01(-0.01%)
Nov 11, 2013 80.77 81.35 80.61 81.11 741,808 +0.43(+0.53%)
Nov 08, 2013 79.43 80.69 79.29 80.68 1,434,800 +1.40(+1.77%)
Nov 07, 2013 80.73 81.14 79.22 79.28 1,420,033 -1.13(-1.41%)
Nov 06, 2013 79.61 81.14 79.30 80.41 1,293,703 +0.90(+1.13%)
Nov 05, 2013 79.13 80.44 78.79 79.51 3,852,695 -0.10(-0.13%)
Nov 04, 2013 78.76 79.64 78.40 79.61 1,806,780 +1.23(+1.57%)
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.