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, 2015 121.86 123.09 121.55 122.18 1,973,654 -0.49(-0.40%)
Mar 30, 2015 123.53 123.77 122.26 122.67 1,522,317 +0.93(+0.76%)
Mar 27, 2015 119.51 121.99 119.51 121.74 1,588,506 +2.61(+2.20%)
Mar 26, 2015 118.81 120.37 118.04 119.13 1,734,042 -0.66(-0.55%)
Mar 25, 2015 122.73 123.71 119.77 119.79 1,745,811 -2.51(-2.05%)
Mar 24, 2015 121.31 122.72 121.12 122.30 2,091,613 +1.09(+0.90%)
Mar 23, 2015 121.18 122.17 121.02 121.21 1,712,202 +0.04(+0.03%)
Mar 20, 2015 121.97 122.05 120.83 121.18 2,146,114 +0.26(+0.22%)
Mar 19, 2015 120.33 121.63 119.92 120.91 1,366,908 +0.58(+0.48%)
Mar 18, 2015 117.99 120.82 117.61 120.34 1,652,785 +2.49(+2.11%)
Mar 17, 2015 117.63 118.15 116.83 117.84 1,338,129 -0.15(-0.13%)
Mar 16, 2015 116.37 119.17 116.11 118.00 1,954,025 +2.00(+1.73%)
Mar 13, 2015 115.37 116.29 114.48 115.99 1,090,268 +0.13(+0.11%)
Mar 12, 2015 114.23 115.97 114.22 115.86 1,114,349 +2.17(+1.91%)
Mar 11, 2015 113.93 114.34 113.21 113.69 1,370,171 +0.60(+0.53%)
Mar 10, 2015 114.14 114.24 113.09 113.09 1,095,705 -2.04(-1.77%)
Mar 09, 2015 113.83 115.39 113.55 115.13 1,713,933 +1.36(+1.19%)
Mar 06, 2015 115.14 115.20 113.06 113.77 2,667,283 -1.83(-1.58%)
Mar 05, 2015 114.98 116.06 114.81 115.60 1,701,326 +0.61(+0.53%)
Mar 04, 2015 112.52 115.43 114.28 114.98 3,075,216 +0.71(+0.62%)
Mar 03, 2015 115.31 115.54 113.39 114.28 2,400,945 -1.29(-1.12%)
Mar 02, 2015 114.57 116.06 114.19 115.57 2,201,672 +0.80(+0.70%)
Feb 27, 2015 114.72 115.51 114.72 114.77 1,650,369 +0.04(+0.03%)
Feb 26, 2015 114.00 115.01 113.99 114.73 1,615,179 +0.39(+0.34%)
Feb 25, 2015 114.17 114.53 113.52 114.34 1,524,130 +0.40(+0.35%)
Feb 24, 2015 114.52 115.12 113.89 113.95 1,595,055 -0.59(-0.52%)
Feb 23, 2015 112.16 114.64 112.16 114.54 2,435,716 +2.69(+2.40%)
Feb 20, 2015 109.82 111.92 109.52 111.85 1,686,733 +2.22(+2.02%)
Feb 19, 2015 109.06 110.32 108.80 109.63 844,253 +0.17(+0.15%)
Feb 18, 2015 108.80 109.57 108.18 109.47 1,076,959 +0.50(+0.46%)
Feb 17, 2015 107.81 108.98 106.86 108.96 1,395,538 +0.95(+0.88%)
Feb 13, 2015 108.26 108.01 108.01 108.01 1,169,166 -0.48(-0.44%)
Feb 12, 2015 109.35 109.45 107.77 108.49 1,144,767 -0.09(-0.08%)
Feb 11, 2015 107.03 108.77 107.03 108.58 1,506,878 +1.29(+1.21%)
Feb 10, 2015 105.46 107.50 105.43 107.28 1,167,973 +2.53(+2.41%)
Feb 09, 2015 105.19 105.73 104.51 104.76 1,475,236 -0.64(-0.61%)
Feb 06, 2015 105.78 106.43 104.94 105.40 1,436,392 -0.49(-0.46%)
Feb 05, 2015 105.02 106.99 104.97 105.89 2,184,145 +2.00(+1.93%)
Feb 04, 2015 102.23 104.58 101.57 103.89 1,871,307 +1.32(+1.29%)
Feb 03, 2015 101.80 102.94 101.61 102.57 1,479,173 +0.77(+0.76%)
Feb 02, 2015 101.04 101.80 99.29 101.79 1,513,490 +0.99(+0.98%)
Jan 30, 2015 102.54 103.29 100.61 100.80 1,664,707 -2.63(-2.55%)
Jan 29, 2015 102.54 103.66 101.75 103.44 1,435,814 +0.87(+0.85%)
Jan 28, 2015 103.88 103.97 102.42 102.57 2,162,522 -0.12(-0.12%)
Jan 27, 2015 102.61 103.26 102.09 102.69 869,777 -0.55(-0.53%)
Jan 26, 2015 103.55 103.56 102.42 103.24 1,386,887 -0.53(-0.51%)
Jan 23, 2015 105.86 106.58 103.69 103.77 1,303,539 -2.09(-1.97%)
Jan 22, 2015 104.64 105.85 103.65 105.85 1,764,356 +1.94(+1.86%)
Jan 21, 2015 102.37 104.47 101.92 103.92 1,929,854 +1.58(+1.54%)
Jan 20, 2015 102.26 103.08 101.23 102.34 1,240,923 +0.54(+0.53%)
Jan 16, 2015 100.80 101.88 99.87 101.80 1,538,120 +0.97(+0.96%)
Jan 15, 2015 101.50 101.85 100.12 100.83 1,205,375 -0.55(-0.54%)
Jan 14, 2015 99.68 102.22 99.33 101.38 1,868,415 +0.58(+0.57%)
Jan 13, 2015 101.25 102.94 99.89 100.80 1,136,240 +0.61(+0.61%)
Jan 12, 2015 102.42 102.42 99.62 100.19 1,875,853 -1.72(-1.68%)
Jan 09, 2015 102.89 103.00 101.74 101.91 1,394,250 -1.07(-1.04%)
Jan 08, 2015 99.17 103.08 99.08 102.97 2,452,218 +4.99(+5.09%)
Jan 07, 2015 97.87 98.61 97.28 97.98 1,888,260 +2.25(+2.35%)
Jan 06, 2015 96.03 96.77 95.17 95.74 2,375,436 +0.38(+0.40%)
Jan 05, 2015 96.49 96.65 94.99 95.36 1,544,834 -1.67(-1.72%)
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.