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 (%)
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%)
Aug 01, 2014 85.13 86.60 84.92 85.64 1,671,494 +0.68(+0.80%)
Jul 31, 2014 84.98 86.47 82.41 84.96 4,658,330 -3.26(-3.70%)
Jul 30, 2014 89.92 89.92 87.03 88.23 3,522,866 -1.07(-1.19%)
Jul 29, 2014 91.15 91.18 88.34 89.29 3,288,438 -2.11(-2.31%)
Jul 28, 2014 90.39 91.48 90.14 91.41 1,034,583 +1.05(+1.16%)
Jul 25, 2014 89.92 90.87 89.08 90.36 810,462 -0.93(-1.02%)
Jul 24, 2014 91.26 91.76 91.07 91.29 1,101,236 -0.05(-0.05%)
Jul 23, 2014 91.19 91.79 90.68 91.34 1,234,019 +0.39(+0.43%)
Jul 22, 2014 90.66 91.65 90.50 90.95 1,772,097 +0.81(+0.90%)
Jul 21, 2014 90.37 90.54 89.53 90.14 2,466,485 -0.75(-0.82%)
Jul 18, 2014 89.34 90.95 88.89 90.89 1,887,404 +1.73(+1.94%)
Jul 17, 2014 89.85 90.46 88.37 89.16 3,227,374 +0.50(+0.56%)
Jul 16, 2014 88.96 89.23 88.48 88.66 2,754,494 -0.08(-0.10%)
Jul 15, 2014 88.59 89.58 88.34 88.75 2,239,426 -0.16(-0.18%)
Jul 14, 2014 88.37 89.80 88.36 88.91 2,024,219 +0.81(+0.92%)
Jul 11, 2014 86.94 88.33 86.77 88.10 1,294,076 +1.00(+1.15%)
Jul 10, 2014 86.50 87.69 86.42 87.10 1,325,666 -0.21(-0.24%)
Jul 09, 2014 86.83 87.37 86.78 87.30 1,338,192 +0.57(+0.65%)
Jul 08, 2014 87.08 87.13 86.40 86.74 980,824 -0.48(-0.55%)
Jul 07, 2014 87.57 88.12 86.84 87.22 927,117 -1.16(-1.31%)
Jul 03, 2014 88.01 88.38 88.38 88.38 702,937 +0.77(+0.88%)
Jul 02, 2014 87.09 87.69 86.10 87.60 908,895 +0.21(+0.24%)
Jul 01, 2014 86.81 88.05 86.81 87.40 1,162,246 +0.61(+0.71%)
Jun 30, 2014 86.74 87.94 86.51 86.78 1,622,186 +0.05(+0.05%)
Jun 27, 2014 86.42 86.97 85.94 86.74 1,204,693 +0.54(+0.62%)
Jun 26, 2014 86.57 86.69 85.62 86.20 1,070,495 -0.72(-0.83%)
Jun 25, 2014 85.38 86.92 85.26 86.92 1,528,596 +1.73(+2.03%)
Jun 24, 2014 86.31 86.60 85.18 85.19 1,402,993 -1.11(-1.29%)
Jun 23, 2014 86.79 86.80 86.12 86.30 869,740 -0.38(-0.44%)
Jun 20, 2014 86.48 86.79 86.03 86.68 2,107,718 +0.46(+0.54%)
Jun 19, 2014 85.67 86.63 85.19 86.22 1,185,861 +0.75(+0.87%)
Jun 18, 2014 84.85 85.50 84.47 85.47 974,829 +0.55(+0.64%)
Jun 17, 2014 85.38 85.62 84.50 84.92 1,381,232 -0.66(-0.77%)
Jun 16, 2014 85.75 86.20 84.92 85.59 1,754,038 -0.30(-0.35%)
Jun 13, 2014 85.35 85.91 84.81 85.89 1,328,766 +0.26(+0.31%)
Jun 12, 2014 85.89 86.26 85.02 85.62 1,441,469 -0.68(-0.79%)
Jun 11, 2014 84.63 86.46 84.61 86.30 1,947,297 +1.53(+1.80%)
Jun 10, 2014 84.76 84.98 84.14 84.77 1,113,775 -0.46(-0.54%)
Jun 06, 2014 85.40 85.87 85.07 85.24 1,339,007 +0.04(+0.04%)
Jun 05, 2014 85.34 85.87 85.06 85.20 1,197,305 -0.11(-0.13%)
Jun 04, 2014 85.18 85.66 85.07 85.31 1,226,894 +0.01(+0.01%)
Jun 03, 2014 85.29 85.48 85.04 85.30 1,606,184 -0.05(-0.06%)
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.