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 (%)
Jan 29, 2016 122.92 126.11 122.78 126.11 1,763,767 +3.56(+2.90%)
Jan 28, 2016 124.68 125.73 121.87 122.55 1,225,301 -1.52(-1.23%)
Jan 27, 2016 127.82 127.82 122.60 124.07 2,856,282 -3.76(-2.94%)
Jan 26, 2016 129.41 129.74 126.80 127.83 1,219,416 -0.41(-0.32%)
Jan 25, 2016 130.51 131.07 128.06 128.23 1,763,144 -1.94(-1.49%)
Jan 22, 2016 130.17 133.27 128.79 130.17 2,484,925 -2.10(-1.59%)
Jan 21, 2016 131.56 134.63 131.32 132.27 1,955,816 +0.85(+0.65%)
Jan 20, 2016 130.88 132.36 127.55 131.42 2,021,973 -0.65(-0.49%)
Jan 19, 2016 128.64 133.50 128.62 132.07 1,953,148 +3.48(+2.71%)
Jan 15, 2016 129.08 128.59 128.59 128.59 1,820,174 -2.35(-1.80%)
Jan 14, 2016 127.39 131.37 127.39 130.94 2,092,782 +3.27(+2.56%)
Jan 13, 2016 131.42 132.27 127.34 127.67 1,770,354 -3.61(-2.75%)
Jan 12, 2016 127.82 131.65 127.45 131.28 1,919,022 +4.11(+3.23%)
Jan 11, 2016 131.14 131.54 127.17 127.17 2,225,221 -3.79(-2.89%)
Jan 08, 2016 134.04 134.16 130.81 130.96 1,552,499 -2.48(-1.86%)
Jan 07, 2016 133.09 134.94 132.37 133.44 1,885,374 -1.57(-1.16%)
Jan 06, 2016 135.41 136.75 134.75 135.01 1,250,361 -1.05(-0.77%)
Jan 05, 2016 138.28 139.83 135.66 136.06 1,605,026 -2.28(-1.64%)
Jan 04, 2016 136.59 138.63 136.01 138.33 1,548,490 +0.21(+0.15%)
Dec 31, 2015 138.22 138.12 138.12 138.12 950,080 -0.49(-0.35%)
Dec 30, 2015 139.91 139.94 138.58 138.62 615,715 -1.43(-1.02%)
Dec 29, 2015 138.72 140.22 138.32 140.05 761,173 +1.23(+0.88%)
Dec 28, 2015 137.89 139.06 137.89 138.82 579,937 +0.57(+0.42%)
Dec 24, 2015 138.45 138.25 138.25 138.25 759,703 -0.38(-0.27%)
Dec 23, 2015 137.73 138.89 137.22 138.62 926,935 +1.14(+0.83%)
Dec 22, 2015 137.16 137.82 135.59 137.48 1,216,739 +1.11(+0.82%)
Dec 21, 2015 136.25 138.39 135.46 136.37 1,660,931 +0.47(+0.35%)
Dec 18, 2015 134.88 136.47 134.64 135.90 3,123,375 +0.91(+0.68%)
Dec 17, 2015 133.28 135.93 133.13 134.98 2,194,954 +1.71(+1.28%)
Dec 16, 2015 133.64 134.46 130.61 133.27 1,616,426 +0.52(+0.39%)
Dec 15, 2015 133.96 134.92 131.55 132.75 1,751,418 -0.05(-0.04%)
Dec 14, 2015 132.83 133.69 131.47 132.80 1,564,423 +0.58(+0.44%)
Dec 11, 2015 129.89 133.98 129.89 132.22 1,274,901 +0.80(+0.61%)
Dec 10, 2015 129.43 131.94 128.79 131.42 989,844 +1.99(+1.54%)
Dec 09, 2015 128.60 130.42 128.60 129.43 1,029,706 -0.17(-0.13%)
Dec 08, 2015 129.32 130.55 128.84 129.60 951,005 -0.46(-0.36%)
Dec 07, 2015 132.72 133.00 129.25 130.06 993,724 -2.49(-1.88%)
Dec 04, 2015 130.52 133.10 130.11 132.56 1,476,837 +2.99(+2.31%)
Dec 03, 2015 131.67 132.17 129.26 129.56 2,692,282 -2.34(-1.77%)
Dec 02, 2015 131.48 134.17 130.85 131.90 3,051,360 +0.14(+0.11%)
Dec 01, 2015 127.69 132.00 127.48 131.76 1,982,383 +4.35(+3.42%)
Nov 30, 2015 127.66 128.27 126.75 127.41 1,347,247 -0.30(-0.24%)
Nov 27, 2015 126.92 128.70 126.48 127.71 485,124 +1.10(+0.87%)
Nov 25, 2015 127.09 126.61 126.61 126.61 961,203 -0.12(-0.10%)
Nov 24, 2015 125.60 126.83 125.33 126.73 1,383,315 +1.03(+0.82%)
Nov 23, 2015 125.23 127.02 125.15 125.70 1,220,502 +0.94(+0.76%)
Nov 20, 2015 121.34 125.18 120.91 124.76 1,966,155 +4.10(+3.40%)
Nov 19, 2015 123.18 124.59 120.29 120.66 3,017,772 -6.90(-5.41%)
Nov 18, 2015 126.18 127.91 125.45 127.56 897,201 +1.30(+1.03%)
Nov 17, 2015 125.79 128.56 125.16 126.26 1,438,868 +0.25(+0.20%)
Nov 16, 2015 124.28 126.58 124.08 126.00 1,039,897 +1.81(+1.46%)
Nov 13, 2015 124.12 125.78 123.65 124.19 1,964,691 +0.17(+0.14%)
Nov 12, 2015 123.40 126.08 123.40 124.02 1,283,965 -0.40(-0.32%)
Nov 11, 2015 126.72 126.83 124.28 124.42 1,578,084 -2.30(-1.82%)
Nov 10, 2015 125.27 127.00 125.07 126.72 1,543,485 +1.24(+0.98%)
Nov 09, 2015 124.91 125.98 124.15 125.48 1,609,948 +0.12(+0.10%)
Nov 06, 2015 124.97 125.71 121.77 125.36 1,877,670 +0.39(+0.31%)
Nov 05, 2015 122.81 125.15 122.08 124.97 1,404,920 +2.32(+1.89%)
Nov 04, 2015 124.64 125.30 122.52 122.65 2,013,904 -1.90(-1.52%)
Nov 03, 2015 126.33 126.69 123.78 124.55 1,333,732 -1.70(-1.35%)
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.