Skip to main content

Cigna Corp (NY: CI )

365.51 +2.18 (+0.60%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 147.07 148.66 144.40 147.68 1,671,883 +0.15(+0.10%)
Apr 27, 2017 148.47 149.44 147.24 147.53 769,717 -0.68(-0.46%)
Apr 26, 2017 148.58 149.81 147.05 148.21 961,142 -0.24(-0.16%)
Apr 25, 2017 146.83 150.24 146.83 148.45 1,237,170 +1.15(+0.78%)
Apr 24, 2017 147.72 148.56 146.86 147.29 964,710 +0.83(+0.57%)
Apr 21, 2017 146.59 146.73 145.39 146.46 1,028,669 -0.28(-0.19%)
Apr 20, 2017 143.26 147.53 142.65 146.75 1,859,575 +3.24(+2.26%)
Apr 19, 2017 142.15 143.88 141.62 143.51 836,490 +2.01(+1.42%)
Apr 18, 2017 142.77 143.02 140.82 141.50 1,105,815 -1.27(-0.89%)
Apr 17, 2017 142.30 142.83 141.90 142.77 872,255 +0.72(+0.51%)
Apr 13, 2017 141.90 142.68 141.45 142.05 820,440 -0.17(-0.12%)
Apr 12, 2017 142.52 142.98 141.54 142.22 838,530 -0.93(-0.65%)
Apr 11, 2017 143.05 143.42 142.27 143.15 878,193 -0.67(-0.47%)
Apr 10, 2017 143.56 144.68 143.15 143.82 1,579,086 +0.23(+0.16%)
Apr 07, 2017 142.71 143.81 141.70 143.59 1,567,997 +0.78(+0.55%)
Apr 06, 2017 141.58 142.99 140.49 142.81 1,591,245 +1.23(+0.87%)
Apr 05, 2017 142.62 143.56 141.13 141.58 1,543,349 -0.59(-0.42%)
Apr 04, 2017 140.79 142.33 140.49 142.18 1,294,605 +1.09(+0.77%)
Apr 03, 2017 138.55 142.61 138.55 141.09 1,726,981 +2.74(+1.98%)
Mar 31, 2017 139.31 139.39 138.35 138.35 1,525,309 -1.05(-0.75%)
Mar 30, 2017 139.35 140.66 138.97 139.40 852,183 +0.35(+0.25%)
Mar 29, 2017 139.43 140.27 138.52 139.05 871,508 -1.01(-0.72%)
Mar 28, 2017 137.91 140.40 137.46 140.06 975,274 +2.13(+1.55%)
Mar 27, 2017 136.21 138.23 135.86 137.93 2,121,453 +0.21(+0.15%)
Mar 24, 2017 141.07 142.05 136.91 137.72 2,256,238 -3.17(-2.25%)
Mar 23, 2017 141.66 142.95 140.73 140.89 921,425 -1.12(-0.79%)
Mar 22, 2017 141.74 142.92 140.10 142.01 1,169,152 +0.72(+0.51%)
Mar 21, 2017 143.35 143.38 141.00 141.30 1,845,520 -1.44(-1.01%)
Mar 20, 2017 143.71 144.52 142.34 142.73 1,730,780 -0.72(-0.50%)
Mar 17, 2017 143.11 143.91 142.50 143.45 1,655,142 +0.09(+0.07%)
Mar 16, 2017 145.43 145.70 143.18 143.36 1,421,475 -2.09(-1.44%)
Mar 15, 2017 145.71 146.23 144.96 145.44 1,538,308 +0.44(+0.30%)
Mar 14, 2017 144.47 145.74 143.87 145.01 1,375,717 +0.13(+0.09%)
Mar 13, 2017 143.87 145.37 142.91 144.88 1,205,237 +1.40(+0.97%)
Mar 10, 2017 144.65 144.82 142.99 143.48 1,345,388 -0.26(-0.18%)
Mar 09, 2017 144.31 144.55 143.04 143.74 1,037,699 -0.04(-0.03%)
Mar 08, 2017 143.31 144.52 142.35 143.78 881,155 +0.41(+0.29%)
Mar 07, 2017 144.07 145.63 142.71 143.37 1,750,807 -1.06(-0.73%)
Mar 06, 2017 142.46 144.56 142.43 144.42 1,952,976 +0.92(+0.64%)
Mar 03, 2017 142.47 144.10 140.68 143.51 793,398 +0.39(+0.27%)
Mar 02, 2017 143.61 143.87 142.67 143.12 865,991 -0.59(-0.41%)
Mar 01, 2017 141.63 144.45 140.98 143.71 1,609,938 +3.12(+2.22%)
Feb 28, 2017 141.36 141.50 140.13 140.59 1,512,632 -0.77(-0.55%)
Feb 27, 2017 138.57 141.63 138.10 141.36 2,817,680 +2.53(+1.82%)
Feb 24, 2017 139.23 139.37 138.36 138.83 973,606 -0.44(-0.32%)
Feb 23, 2017 139.38 139.50 138.90 139.28 1,532,934 +0.02(+0.01%)
Feb 22, 2017 138.08 140.14 137.78 139.26 1,721,851 +0.49(+0.35%)
Feb 21, 2017 135.97 139.02 135.64 138.77 1,878,197 +3.22(+2.38%)
Feb 17, 2017 135.55 135.55 135.55 0 -1.67(-1.22%)
Feb 16, 2017 138.65 138.74 135.84 137.22 1,662,205 -1.19(-0.86%)
Feb 15, 2017 138.05 139.42 137.46 138.41 2,381,930 -0.09(-0.06%)
Feb 14, 2017 137.12 139.82 136.44 138.49 2,053,948 +0.78(+0.57%)
Feb 13, 2017 138.44 138.94 136.74 137.71 1,130,220 +0.28(+0.21%)
Feb 10, 2017 139.31 140.99 137.38 137.43 2,031,885 -2.45(-1.75%)
Feb 09, 2017 139.50 140.03 137.23 139.87 2,449,427 +0.28(+0.20%)
Feb 08, 2017 138.80 140.39 138.13 139.59 691,041 -0.06(-0.04%)
Feb 07, 2017 138.86 140.34 137.79 139.65 818,209 +0.82(+0.59%)
Feb 06, 2017 140.37 141.21 137.83 138.82 1,352,991 -2.14(-1.52%)
Feb 03, 2017 140.75 141.73 139.84 140.97 1,294,997 +0.95(+0.68%)
Feb 02, 2017 141.34 142.28 135.99 140.01 1,622,693 +0.61(+0.44%)
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.