Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	316.72	317.98	311.40	312.32	1,695,666	-4.17(-1.32%)
Nov 01, 2024	313.30	318.75	306.66	316.49	2,810,770	+1.68(+0.53%)
Oct 31, 2024	333.38	342.39	313.95	314.81	3,506,781	+1.92(+0.61%)
Oct 30, 2024	308.00	316.53	308.00	312.89	2,411,505	+4.66(+1.51%)
Oct 29, 2024	314.83	315.11	307.86	308.23	2,556,065	-6.69(-2.12%)
Oct 28, 2024	317.26	318.25	313.60	314.92	1,545,528	-1.93(-0.61%)
Oct 25, 2024	319.07	321.34	315.51	316.85	1,390,536	-1.39(-0.44%)
Oct 24, 2024	318.67	322.44	318.05	318.24	1,646,699	+0.67(+0.21%)
Oct 23, 2024	316.86	320.73	315.00	317.57	1,352,260	+0.11(+0.03%)
Oct 22, 2024	320.18	322.29	315.09	317.46	2,644,720	-2.77(-0.87%)
Oct 21, 2024	333.32	333.32	318.24	320.23	4,638,250	-15.77(-4.69%)
Oct 18, 2024	353.55	353.55	335.96	336.00	2,712,344	-17.12(-4.85%)
Oct 17, 2024	351.41	358.72	350.00	353.12	1,614,441	-5.46(-1.52%)
Oct 16, 2024	348.84	358.88	348.84	358.58	970,346	+9.74(+2.79%)
Oct 15, 2024	348.50	355.00	344.15	348.84	1,317,766	-2.61(-0.74%)
Oct 14, 2024	350.13	352.20	348.36	351.45	952,472	+1.15(+0.33%)
Oct 11, 2024	351.37	354.99	349.69	350.30	786,701	-0.20(-0.06%)
Oct 10, 2024	347.53	350.93	346.19	350.50	800,610	+3.78(+1.09%)
Oct 09, 2024	344.30	347.63	342.62	346.72	846,770	+2.79(+0.81%)
Oct 08, 2024	341.72	345.13	339.27	343.93	1,127,727	+3.66(+1.08%)
Oct 07, 2024	339.98	342.90	338.69	340.27	851,883	-1.43(-0.42%)
Oct 04, 2024	341.18	342.21	339.32	341.70	720,033	+1.14(+0.33%)
Oct 03, 2024	340.92	342.30	337.48	340.56	1,145,891	-0.15(-0.04%)
Oct 02, 2024	348.46	348.91	339.81	340.71	1,627,864	-7.38(-2.12%)
Oct 01, 2024	345.98	351.63	344.58	348.09	1,005,827	+1.65(+0.48%)
Sep 30, 2024	349.68	349.68	343.99	346.44	1,294,760	-1.26(-0.36%)
Sep 27, 2024	345.53	351.11	344.99	347.70	1,379,580	+2.71(+0.79%)
Sep 26, 2024	344.82	346.52	342.01	344.99	1,663,131	-3.87(-1.11%)
Sep 25, 2024	354.99	355.34	347.74	348.86	892,513	-4.31(-1.22%)
Sep 24, 2024	354.39	355.44	350.00	353.17	968,059	-1.77(-0.50%)
Sep 23, 2024	357.03	358.71	354.59	354.94	807,832	-1.20(-0.34%)
Sep 20, 2024	356.75	358.91	352.01	356.14	2,900,934	-1.12(-0.31%)
Sep 19, 2024	357.16	358.83	354.77	357.26	753,276	+1.87(+0.53%)
Sep 18, 2024	356.23	362.25	354.86	355.39	824,861	-0.84(-0.24%)
Sep 17, 2024	364.66	366.90	354.64	356.23	863,285	-10.62(-2.89%)
Sep 16, 2024	367.51	370.82	365.58	366.85	668,050	+2.13(+0.58%)
Sep 13, 2024	362.17	368.16	360.76	364.72	882,663	+2.55(+0.70%)
Sep 12, 2024	357.26	362.66	355.16	362.17	962,237	+4.39(+1.23%)
Sep 11, 2024	356.85	358.21	350.43	357.78	748,689	-0.32(-0.09%)
Sep 10, 2024	358.51	360.61	355.65	358.10	868,397	+0.49(+0.14%)
Sep 09, 2024	356.55	359.32	351.45	357.61	1,102,418	+4.12(+1.17%)
Sep 06, 2024	357.46	359.46	352.99	353.49	2,363,544	-1.63(-0.46%)
Sep 05, 2024	362.06	364.41	348.80	355.12	2,528,270	-11.52(-3.14%)
Sep 04, 2024	366.40	370.64	364.01	366.64	1,194,437	+2.56(+0.70%)

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.