Skip to main content

Cigna Corp (NY: CI )

365.02 +1.68 (+0.46%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 119.27 120.96 117.31 117.65 2,506,766 -1.93(-1.61%)
Apr 29, 2015 123.43 124.15 117.82 119.58 3,629,583 -4.75(-3.82%)
Apr 28, 2015 123.28 124.63 121.24 124.32 2,290,367 +1.38(+1.12%)
Apr 27, 2015 123.81 124.30 122.36 122.95 2,985,733 -0.39(-0.31%)
Apr 24, 2015 123.21 123.53 122.94 123.33 1,078,088 +0.08(+0.07%)
Apr 23, 2015 122.85 123.68 122.61 123.25 1,433,527 +0.30(+0.25%)
Apr 22, 2015 123.67 123.95 122.23 122.95 1,316,353 -0.42(-0.34%)
Apr 21, 2015 123.49 124.07 122.90 123.37 1,959,312 +0.41(+0.33%)
Apr 20, 2015 124.86 124.99 122.78 122.97 1,470,702 -0.81(-0.66%)
Apr 17, 2015 124.60 125.14 122.81 123.78 1,202,175 -1.58(-1.26%)
Apr 16, 2015 126.95 127.43 125.01 125.35 2,051,704 +2.44(+1.98%)
Apr 15, 2015 125.67 126.10 122.51 122.92 3,288,062 -2.53(-2.02%)
Apr 14, 2015 125.47 125.78 124.05 125.45 1,681,563 +0.09(+0.07%)
Apr 13, 2015 126.02 127.39 125.28 125.35 1,431,537 -0.48(-0.38%)
Apr 10, 2015 125.02 125.84 124.08 125.83 1,766,386 +1.07(+0.86%)
Apr 09, 2015 124.04 125.13 123.83 124.77 1,463,451 +0.65(+0.52%)
Apr 08, 2015 122.98 124.17 122.73 124.12 1,476,779 +1.52(+1.24%)
Apr 07, 2015 125.40 125.98 122.60 122.60 1,689,860 -1.82(-1.46%)
Apr 06, 2015 122.53 124.95 122.35 124.42 1,578,389 +1.27(+1.03%)
Apr 02, 2015 123.17 123.15 123.15 123.15 1,555,533 +0.09(+0.08%)
Apr 01, 2015 122.38 123.07 120.86 123.06 2,225,530 +0.88(+0.72%)
Mar 31, 2015 121.86 123.10 121.56 122.18 1,973,586 -0.49(-0.40%)
Mar 30, 2015 123.53 123.78 122.27 122.67 1,522,265 +0.92(+0.76%)
Mar 27, 2015 119.51 121.99 119.51 121.75 1,588,451 +2.61(+2.20%)
Mar 26, 2015 118.81 120.38 118.05 119.13 1,733,982 -0.66(-0.55%)
Mar 25, 2015 122.74 123.71 119.77 119.79 1,745,751 -2.51(-2.05%)
Mar 24, 2015 121.31 122.73 121.12 122.30 2,091,540 +1.09(+0.90%)
Mar 23, 2015 121.18 122.17 121.02 121.22 1,712,143 +0.04(+0.03%)
Mar 20, 2015 121.97 122.06 120.83 121.18 2,146,040 +0.27(+0.22%)
Mar 19, 2015 120.33 121.63 119.92 120.92 1,366,861 +0.58(+0.48%)
Mar 18, 2015 117.99 120.82 117.61 120.34 1,652,728 +2.49(+2.11%)
Mar 17, 2015 117.63 118.15 116.83 117.85 1,338,083 -0.15(-0.13%)
Mar 16, 2015 116.38 119.18 116.11 118.00 1,953,958 +2.00(+1.73%)
Mar 13, 2015 115.38 116.29 114.49 116.00 1,090,230 +0.13(+0.11%)
Mar 12, 2015 114.23 115.98 114.23 115.87 1,114,311 +2.17(+1.91%)
Mar 11, 2015 113.93 114.34 113.21 113.69 1,370,124 +0.60(+0.53%)
Mar 10, 2015 114.14 114.24 113.09 113.09 1,095,667 -2.04(-1.77%)
Mar 09, 2015 113.84 115.39 113.55 115.13 1,713,873 +1.36(+1.19%)
Mar 06, 2015 115.14 115.20 113.06 113.77 2,667,191 -1.83(-1.58%)
Mar 05, 2015 114.99 116.06 114.81 115.60 1,701,267 +0.61(+0.53%)
Mar 04, 2015 112.53 115.43 114.28 114.99 3,075,109 +0.71(+0.62%)
Mar 03, 2015 115.32 115.55 113.39 114.28 2,400,862 -1.29(-1.12%)
Mar 02, 2015 114.57 116.06 114.20 115.57 2,201,595 +0.80(+0.70%)
Feb 27, 2015 114.72 115.52 114.72 114.77 1,650,312 +0.04(+0.03%)
Feb 26, 2015 114.01 115.02 114.00 114.73 1,615,123 +0.39(+0.34%)
Feb 25, 2015 114.18 114.54 113.53 114.35 1,524,077 +0.40(+0.35%)
Feb 24, 2015 114.53 115.12 113.89 113.95 1,595,000 -0.59(-0.52%)
Feb 23, 2015 112.17 114.65 112.17 114.55 2,435,631 +2.69(+2.40%)
Feb 20, 2015 109.83 111.92 109.53 111.86 1,686,674 +2.22(+2.02%)
Feb 19, 2015 109.06 110.33 108.80 109.64 844,223 +0.17(+0.16%)
Feb 18, 2015 108.80 109.57 108.19 109.47 1,076,922 +0.50(+0.46%)
Feb 17, 2015 107.82 108.99 106.86 108.97 1,395,490 +0.95(+0.88%)
Feb 13, 2015 108.26 108.02 108.02 108.02 1,169,125 -0.48(-0.44%)
Feb 12, 2015 109.36 109.46 107.77 108.50 1,144,728 -0.09(-0.08%)
Feb 11, 2015 107.03 108.77 107.03 108.58 1,506,826 +1.29(+1.20%)
Feb 10, 2015 105.46 107.51 105.43 107.29 1,167,932 +2.53(+2.41%)
Feb 09, 2015 105.19 105.73 104.51 104.76 1,475,185 -0.64(-0.61%)
Feb 06, 2015 105.78 106.43 104.95 105.40 1,436,342 -0.49(-0.46%)
Feb 05, 2015 105.02 107.00 104.98 105.89 2,184,069 +2.00(+1.93%)
Feb 04, 2015 102.23 104.58 101.57 103.89 1,871,242 +1.32(+1.29%)
Feb 03, 2015 101.81 102.94 101.61 102.57 1,479,122 +0.77(+0.76%)
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.