FinancialContent is the trusted provider of stock market information to the media industry.
Cigna Corp (NY: CI)
197.48 USD  +7.78 (+4.10%)
Streaming Delayed Price  /  Updated: 3:26 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 14, 2019 190.34 191.71 189.01 189.70 1,534,931 -0.55(-0.29%)
Nov 13, 2019 187.95 191.74 187.22 190.25 1,530,383 +1.28(+0.68%)
Nov 12, 2019 186.47 190.54 186.25 188.97 1,831,947 +1.81(+0.97%)
Nov 11, 2019 185.90 187.47 185.07 187.16 1,390,361 -1.04(-0.55%)
Nov 08, 2019 186.00 189.28 185.26 188.20 1,461,200 +2.86(+1.54%)
Nov 07, 2019 184.03 186.50 183.46 185.34 1,356,015 +2.21(+1.21%)
Nov 06, 2019 182.97 184.44 181.74 183.13 1,763,586 +1.28(+0.70%)
Nov 05, 2019 184.00 184.74 181.68 181.85 2,581,108 -1.27(-0.69%)
Nov 04, 2019 181.31 183.68 178.45 183.12 2,465,367 +3.61(+2.01%)
Nov 01, 2019 179.21 184.56 178.00 179.51 3,425,800 +1.05(+0.59%)
Oct 31, 2019 178.25 179.50 171.65 178.46 3,971,407 +2.02(+1.14%)
Oct 30, 2019 176.55 177.65 175.44 176.44 2,034,314 -1.54(-0.87%)
Oct 29, 2019 174.60 178.13 174.32 177.98 1,926,996 +3.19(+1.83%)
Oct 28, 2019 171.68 175.74 171.37 174.79 2,019,282 +3.30(+1.92%)
Oct 25, 2019 169.99 172.15 168.87 171.49 1,325,300 +1.38(+0.81%)
Oct 24, 2019 172.87 173.67 168.00 170.11 1,982,029 -2.80(-1.62%)
Oct 23, 2019 170.20 173.53 169.00 172.91 2,098,696 +2.53(+1.48%)
Oct 22, 2019 166.08 172.23 166.08 170.38 2,386,879 +3.64(+2.18%)
Oct 21, 2019 166.95 168.05 165.85 166.74 1,969,147 -0.14(-0.08%)
Oct 18, 2019 165.84 167.38 163.83 166.88 2,030,300 +2.11(+1.28%)
Oct 17, 2019 161.73 165.29 161.47 164.77 1,808,124 +3.30(+2.04%)
Oct 16, 2019 159.74 161.68 157.81 161.47 1,826,415 +1.31(+0.82%)
Oct 15, 2019 155.30 161.34 155.10 160.16 2,801,977 +8.58(+5.66%)
Oct 14, 2019 152.21 152.80 150.79 151.58 1,326,013 -0.82(-0.54%)
Oct 11, 2019 152.54 155.99 151.73 152.40 1,951,900 +1.57(+1.04%)
Oct 10, 2019 149.10 152.46 148.55 150.83 2,248,162 +1.24(+0.83%)
Oct 09, 2019 148.39 149.99 147.38 149.59 1,851,031 +2.40(+1.63%)
Oct 08, 2019 147.98 148.78 146.50 147.19 2,037,336 -2.01(-1.35%)
Oct 07, 2019 150.59 151.85 149.15 149.20 2,219,740 -1.54(-1.02%)
Oct 04, 2019 148.37 151.26 148.00 150.74 2,099,300 +2.13(+1.43%)
Oct 03, 2019 149.02 150.04 147.81 148.61 2,088,922 -0.63(-0.42%)
Oct 02, 2019 149.21 152.05 148.41 149.24 2,590,261 -1.19(-0.79%)
Oct 01, 2019 152.96 153.10 147.92 150.43 2,234,111 -1.36(-0.90%)
Sep 30, 2019 151.55 152.89 148.23 151.79 2,387,678 +2.31(+1.55%)
Sep 27, 2019 150.61 152.04 148.13 149.48 2,464,700 -0.31(-0.21%)
Sep 26, 2019 155.91 156.30 149.46 149.79 3,535,257 -5.43(-3.50%)
Sep 25, 2019 157.46 158.46 154.91 155.22 1,787,708 -2.69(-1.70%)
Sep 24, 2019 160.79 161.61 156.73 157.91 1,847,763 -2.24(-1.40%)
Sep 23, 2019 160.57 161.40 159.69 160.15 2,202,190 -1.23(-0.76%)
Sep 20, 2019 165.54 166.72 161.32 161.38 2,722,800 -3.33(-2.02%)
Sep 19, 2019 161.02 166.70 160.59 164.71 2,015,540 +4.27(+2.66%)
Sep 18, 2019 160.53 161.96 159.38 160.44 1,766,919 -1.06(-0.66%)
Sep 17, 2019 164.09 165.76 160.79 161.50 1,625,333 -4.00(-2.42%)
Sep 16, 2019 159.98 165.62 159.98 165.50 1,558,633 +4.65(+2.89%)
Sep 13, 2019 160.10 162.99 159.55 160.85 2,194,900 +1.87(+1.18%)
Sep 12, 2019 165.13 165.28 158.75 158.98 3,362,675 -2.91(-1.80%)
Sep 11, 2019 164.42 165.46 160.19 161.89 2,194,549 -3.10(-1.88%)
Sep 10, 2019 162.39 166.96 160.27 164.99 2,936,459 +2.83(+1.75%)
Sep 09, 2019 155.17 162.59 154.65 162.16 2,945,371 +8.36(+5.44%)
Sep 06, 2019 150.86 154.72 150.00 153.80 2,031,300 +2.80(+1.85%)
Sep 05, 2019 154.89 154.89 150.94 151.00 2,092,923 -1.94(-1.27%)
Sep 04, 2019 156.44 157.58 152.54 152.94 1,915,701 -2.05(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.