Skip to main content

Cigna Corp (NY: CI )

364.93 +1.59 (+0.44%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 166.54 174.42 164.62 172.86 5,787,766 +0.95(+0.55%)
Feb 27, 2020 174.32 179.33 171.71 171.90 3,282,220 -6.60(-3.70%)
Feb 26, 2020 183.04 184.73 178.15 178.51 3,037,046 -2.68(-1.48%)
Feb 25, 2020 192.13 192.70 178.92 181.19 2,988,850 -8.13(-4.29%)
Feb 24, 2020 196.41 198.54 189.03 189.32 3,296,180 -15.90(-7.75%)
Feb 21, 2020 206.53 207.71 204.82 205.22 1,555,525 -3.04(-1.46%)
Feb 20, 2020 207.22 209.52 204.29 208.26 2,334,924 -0.97(-0.47%)
Feb 19, 2020 209.29 211.26 207.40 209.24 1,709,389 -0.48(-0.23%)
Feb 18, 2020 208.20 212.19 207.34 209.72 2,070,182 +1.52(+0.73%)
Feb 14, 2020 209.43 210.03 206.87 208.20 2,198,458 -1.47(-0.70%)
Feb 13, 2020 208.19 211.89 208.19 209.66 2,239,288 -0.63(-0.30%)
Feb 12, 2020 205.82 212.26 205.04 210.29 2,879,385 +6.97(+3.43%)
Feb 11, 2020 200.65 203.46 198.81 203.32 1,920,955 +4.59(+2.31%)
Feb 10, 2020 196.56 200.22 196.07 198.73 2,160,507 +1.32(+0.67%)
Feb 07, 2020 199.06 201.06 196.55 197.41 2,166,179 -2.78(-1.39%)
Feb 06, 2020 198.66 204.27 196.38 200.18 3,177,292 +4.59(+2.35%)
Feb 05, 2020 189.06 196.06 189.06 195.59 2,245,068 +9.58(+5.15%)
Feb 04, 2020 183.46 187.76 183.21 186.01 2,069,253 +4.81(+2.65%)
Feb 03, 2020 183.14 185.27 180.64 181.20 2,493,641 -0.58(-0.32%)
Jan 31, 2020 184.61 185.03 180.56 181.78 1,921,917 -4.36(-2.34%)
Jan 30, 2020 189.46 190.42 184.13 186.13 3,365,495 -5.24(-2.74%)
Jan 29, 2020 193.57 195.03 190.60 191.38 1,957,409 -2.64(-1.36%)
Jan 28, 2020 190.25 194.76 189.57 194.01 1,696,871 +5.08(+2.69%)
Jan 27, 2020 191.06 191.44 185.81 188.93 1,585,661 -5.73(-2.94%)
Jan 24, 2020 200.99 201.25 193.46 194.66 1,991,978 -6.32(-3.15%)
Jan 23, 2020 199.41 201.62 198.27 200.98 1,599,720 +1.36(+0.68%)
Jan 22, 2020 201.54 202.02 198.78 199.62 1,554,398 -1.64(-0.82%)
Jan 21, 2020 200.01 202.62 198.81 201.26 2,320,107 +0.45(+0.23%)
Jan 17, 2020 199.33 200.92 197.70 200.81 1,777,985 +1.48(+0.74%)
Jan 16, 2020 197.87 199.62 197.00 199.32 1,468,394 +2.57(+1.31%)
Jan 15, 2020 193.88 198.82 193.88 196.75 1,904,631 +2.87(+1.48%)
Jan 14, 2020 192.06 195.54 191.83 193.88 1,586,486 +1.59(+0.83%)
Jan 13, 2020 197.02 197.48 190.83 192.29 2,515,221 -6.40(-3.22%)
Jan 10, 2020 200.42 200.65 198.14 198.69 1,095,048 -0.54(-0.27%)
Jan 09, 2020 198.46 200.53 197.48 199.23 2,135,929 -0.53(-0.26%)
Jan 08, 2020 196.47 200.05 195.77 199.76 1,570,128 +3.29(+1.67%)
Jan 07, 2020 194.82 197.27 193.97 196.47 1,434,238 +0.95(+0.49%)
Jan 06, 2020 190.87 195.74 190.82 195.52 1,315,061 +3.53(+1.84%)
Jan 03, 2020 190.88 193.13 189.73 191.98 1,468,108 -1.66(-0.86%)
Jan 02, 2020 194.07 194.51 190.95 193.65 1,452,605 +0.43(+0.22%)
Dec 31, 2019 191.70 193.43 190.88 193.22 1,570,024 +1.44(+0.75%)
Dec 30, 2019 192.47 193.31 191.23 191.78 1,010,508 -0.97(-0.50%)
Dec 27, 2019 193.17 193.66 192.37 192.76 1,115,051 -0.36(-0.19%)
Dec 26, 2019 193.24 194.03 192.74 193.12 786,488 +0.35(+0.18%)
Dec 24, 2019 195.15 195.53 192.76 192.77 561,864 -2.32(-1.19%)
Dec 23, 2019 192.73 195.86 192.16 195.09 2,011,842 +1.78(+0.92%)
Dec 20, 2019 190.45 194.87 190.45 193.31 5,231,511 +5.55(+2.95%)
Dec 19, 2019 187.29 188.97 186.91 187.77 1,781,696 +0.49(+0.26%)
Dec 18, 2019 184.25 188.79 183.87 187.28 2,581,934 +4.42(+2.42%)
Dec 17, 2019 183.86 185.51 181.49 182.85 1,800,923 -1.52(-0.82%)
Dec 16, 2019 181.24 186.36 180.47 184.38 1,976,394 +4.97(+2.77%)
Dec 13, 2019 183.22 184.22 178.40 179.41 2,212,851 -3.49(-1.91%)
Dec 12, 2019 181.73 184.16 180.58 182.89 2,130,523 +1.71(+0.94%)
Dec 11, 2019 180.94 182.84 179.37 181.18 2,086,084 +0.04(+0.02%)
Dec 10, 2019 184.90 184.90 179.07 181.15 3,529,678 -4.01(-2.16%)
Dec 09, 2019 187.16 187.88 185.06 185.15 1,456,918 -2.82(-1.50%)
Dec 06, 2019 186.62 188.92 186.23 187.97 1,754,702 +3.16(+1.71%)
Dec 05, 2019 185.86 185.97 182.91 184.81 1,615,285 -1.09(-0.58%)
Dec 04, 2019 185.59 187.08 184.53 185.90 1,926,476 +1.33(+0.72%)
Dec 03, 2019 183.25 185.18 181.93 184.56 2,223,346 -1.52(-0.82%)
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.