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 (%)
Dec 29, 2017 191.80 191.80 191.80 0 -2.03(-1.05%)
Dec 28, 2017 191.94 194.07 191.00 193.83 647,494 +2.39(+1.25%)
Dec 27, 2017 192.99 193.09 191.22 191.44 1,172,587 -1.01(-0.52%)
Dec 26, 2017 191.53 193.06 191.27 192.45 679,096 +0.37(+0.19%)
Dec 22, 2017 194.12 194.12 191.16 192.08 1,155,921 -1.07(-0.55%)
Dec 21, 2017 195.32 196.52 193.10 193.15 1,671,183 -1.43(-0.73%)
Dec 20, 2017 195.96 198.58 194.37 194.58 1,478,376 -1.16(-0.59%)
Dec 19, 2017 194.97 196.88 194.11 195.74 974,215 +0.87(+0.45%)
Dec 18, 2017 194.67 195.30 193.10 194.87 1,740,558 +2.08(+1.08%)
Dec 15, 2017 193.77 193.87 191.60 192.79 3,854,039 +0.48(+0.25%)
Dec 14, 2017 197.25 197.39 192.17 192.31 1,094,415 -4.05(-2.06%)
Dec 13, 2017 196.85 197.73 196.44 196.36 1,099,849 -0.53(-0.27%)
Dec 12, 2017 196.89 198.31 195.00 196.89 1,105,865 -0.64(-0.33%)
Dec 11, 2017 197.71 199.00 196.73 197.53 1,145,947 -0.76(-0.39%)
Dec 08, 2017 195.26 199.83 194.70 198.30 1,324,087 +3.75(+1.93%)
Dec 07, 2017 192.30 195.69 192.21 194.55 1,039,955 +1.69(+0.88%)
Dec 06, 2017 192.77 194.15 191.40 192.86 920,964 +0.09(+0.04%)
Dec 05, 2017 193.43 193.83 191.46 192.77 971,247 +0.01(+0.00%)
Dec 04, 2017 199.31 200.03 192.20 192.76 1,951,246 -4.06(-2.06%)
Dec 01, 2017 199.85 199.85 193.39 196.82 1,527,327 -3.13(-1.57%)
Nov 30, 2017 194.81 200.64 194.09 199.96 2,163,525 +5.57(+2.87%)
Nov 29, 2017 189.98 195.69 188.77 194.39 1,620,135 +4.99(+2.63%)
Nov 28, 2017 189.61 190.30 188.10 189.40 2,025,064 +0.59(+0.31%)
Nov 27, 2017 189.75 190.91 188.76 188.81 1,564,480 -0.63(-0.33%)
Nov 24, 2017 189.44 190.25 188.98 189.45 433,941 -0.11(-0.06%)
Nov 22, 2017 191.01 191.12 188.81 189.56 837,997 -1.20(-0.63%)
Nov 21, 2017 188.88 190.85 188.63 190.76 1,191,369 +2.44(+1.29%)
Nov 20, 2017 187.62 188.72 186.88 188.32 874,889 +1.36(+0.73%)
Nov 17, 2017 188.80 189.08 186.78 186.96 1,038,662 -2.83(-1.49%)
Nov 16, 2017 185.76 190.15 185.38 189.80 1,194,833 +4.22(+2.27%)
Nov 15, 2017 185.69 186.43 185.22 185.58 1,369,640 -0.60(-0.32%)
Nov 14, 2017 186.26 186.68 184.40 186.18 1,337,552 -0.44(-0.24%)
Nov 13, 2017 186.80 187.25 185.01 186.62 1,353,129 -0.35(-0.19%)
Nov 10, 2017 186.58 187.51 185.95 186.97 1,049,424 +0.44(+0.23%)
Nov 09, 2017 188.88 188.88 185.45 186.54 1,878,632 -2.82(-1.49%)
Nov 08, 2017 193.60 193.60 189.34 189.35 1,733,163 -4.71(-2.43%)
Nov 07, 2017 193.62 194.97 192.68 194.07 1,194,784 +0.46(+0.24%)
Nov 06, 2017 190.68 193.77 190.24 193.60 1,399,954 +2.93(+1.54%)
Nov 03, 2017 187.61 191.81 185.37 190.68 1,311,073 +3.31(+1.77%)
Nov 02, 2017 194.31 194.31 186.62 187.36 2,073,871 +0.52(+0.28%)
Nov 01, 2017 187.18 187.54 185.81 186.84 1,777,731 +0.59(+0.31%)
Oct 31, 2017 187.60 187.60 185.59 186.26 1,366,635 -0.47(-0.25%)
Oct 30, 2017 190.34 190.67 186.71 186.73 1,193,917 -3.98(-2.09%)
Oct 27, 2017 187.64 191.24 187.56 190.71 1,569,580 +3.01(+1.60%)
Oct 26, 2017 185.46 190.98 185.01 187.70 1,869,391 +2.88(+1.56%)
Oct 25, 2017 182.65 184.95 181.78 184.82 1,693,202 +1.71(+0.93%)
Oct 24, 2017 182.12 183.71 181.32 183.11 1,298,217 +0.48(+0.26%)
Oct 23, 2017 181.07 183.49 180.66 182.63 1,325,734 +1.85(+1.02%)
Oct 20, 2017 178.50 182.01 178.12 180.78 1,809,783 +3.02(+1.70%)
Oct 19, 2017 178.56 178.56 175.75 177.76 2,153,068 -1.08(-0.60%)
Oct 18, 2017 177.41 179.94 177.41 178.83 2,603,464 +2.04(+1.15%)
Oct 17, 2017 175.08 178.27 174.98 176.79 2,413,120 +2.09(+1.19%)
Oct 16, 2017 175.80 176.57 173.79 174.71 1,289,829 -1.09(-0.62%)
Oct 13, 2017 173.77 176.07 172.90 175.80 2,090,318 -0.77(-0.43%)
Oct 12, 2017 177.20 178.27 176.19 176.57 1,206,315 +0.01(+0.01%)
Oct 11, 2017 177.40 177.62 175.95 176.56 1,409,613 -1.06(-0.60%)
Oct 10, 2017 178.58 178.91 176.50 177.62 1,037,618 -0.96(-0.54%)
Oct 09, 2017 179.79 180.29 178.36 178.58 827,899 -1.76(-0.97%)
Oct 06, 2017 180.39 182.01 179.67 180.33 931,430 +0.25(+0.14%)
Oct 05, 2017 180.40 181.26 178.95 180.08 1,119,070 -0.07(-0.04%)
Oct 04, 2017 181.34 182.27 180.00 180.15 1,116,516 -1.17(-0.65%)
Oct 03, 2017 178.68 181.81 178.68 181.32 1,544,210 +2.81(+1.58%)
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.