$92.25 -0.46 (%) Cigna Corp - NYSE

Oct. 22, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
10/21/201491.4392.8991.2692.711,253,611
10/20/201489.3090.7089.1990.60986,024
10/17/201488.8590.3788.3289.041,691,236
10/16/201488.0689.9587.6788.032,593,500
10/15/201486.5089.1085.7588.733,128,482
10/14/201488.9889.0686.7087.713,865,714
10/13/201490.3491.1789.5589.681,594,328
10/10/201490.2092.0790.2090.591,510,752
10/9/201491.4291.8689.7889.981,196,238
10/8/201489.3591.4789.1991.421,413,616
10/7/201489.0590.8388.7889.112,619,054
10/6/201490.9791.4088.7689.191,423,007
10/3/201489.5290.9489.0290.592,639,810
10/2/201489.3889.6887.7688.721,545,170
10/1/201490.7990.9589.2089.441,299,796
9/30/201491.4391.7090.5390.691,392,253
9/29/201490.9791.7890.8391.241,317,791
9/26/201491.7792.1391.1591.821,025,766
9/25/201494.6494.6491.3491.721,501,774
9/24/201493.1794.9992.7394.82855,427
9/23/201494.3694.7192.9692.981,088,369
9/22/201495.1795.7994.5294.70863,067
9/19/201495.6795.9795.0195.251,672,286
9/18/201494.3695.4694.3295.211,093,134
9/17/201494.2994.8993.6794.091,432,913
9/16/201491.6293.4291.1093.241,063,633
9/15/201492.1492.4091.4891.521,200,864
9/12/201493.6093.6092.0192.32983,633
9/11/201493.7594.0192.5293.351,540,700
9/10/201496.3396.3394.0294.331,437,159
9/9/201496.0196.6395.6895.981,034,848
9/8/201496.1096.2795.5696.01824,159
9/5/201495.5596.7695.4696.391,218,349
9/4/201494.9297.0794.8495.491,140,852
9/3/201494.3495.1494.2194.751,164,045
9/2/201494.9295.1093.4594.20826,140
8/29/201494.7695.6594.2894.601,182,109
8/28/201494.2595.3194.2594.53947,198
8/27/201493.7794.5193.3094.481,235,827
8/26/201493.5693.9693.2393.761,077,434
8/25/201493.3893.8793.0693.28637,793
8/22/201494.0094.0692.9393.14819,004
8/21/201493.9594.5293.4693.97618,483
8/20/201493.5693.9993.0293.95575,801
8/19/201493.1393.7692.7293.68736,020
8/18/201493.0093.1692.2793.15567,018
8/15/201493.0093.1791.5392.561,333,266
8/14/201491.4593.2191.1992.971,335,135
8/13/201490.9391.6290.3591.341,752,057
8/12/201490.1591.2890.0190.471,840,657
8/11/201490.8190.9489.9790.011,822,476
8/8/201488.8490.6888.6990.601,273,711
8/7/201491.4991.5988.6688.752,160,848
8/6/201490.6092.2790.6091.47920,917
8/5/201491.6592.4690.6390.871,473,173
8/4/201491.0892.0890.2391.811,507,547
8/1/201490.2291.7790.0090.761,577,241
7/31/201490.0691.6487.3390.044,402,850
7/30/201495.2995.2992.2193.503,324,216
7/29/201496.6096.6393.6294.633,103,007
7/28/201495.7996.9595.5396.87976,244
7/25/201495.2996.3094.4095.76764,761
7/24/201496.7197.2496.5196.751,039,139
7/23/201496.6497.2896.1096.801,168,187
7/22/201496.0897.1395.9196.391,672,194
7/21/201495.7795.9694.8895.532,327,503
7/18/201494.6896.3994.2096.321,780,976
7/17/201495.2295.8793.6594.493,051,290
7/16/201494.2894.5693.7793.962,599,271
7/15/201493.8894.9393.6294.052,113,148
7/14/201493.6595.1793.6494.221,910,076
7/11/201492.1493.6191.9593.361,221,105
7/10/201491.6792.9391.5892.301,250,944
7/9/201492.0292.5991.9792.521,262,733
7/8/201492.2892.3491.5691.92925,617
7/7/201492.8093.3992.0392.43874,838
7/3/201493.2794.2493.1393.66663,274
7/2/201492.2992.9491.2592.84857,644
7/1/201492.0093.3192.0092.621,100,886
6/30/201492.1393.2091.6891.971,530,985
6/27/201491.5892.1791.0891.921,136,762
6/26/201491.7491.8790.7491.351,010,831
6/25/201490.4892.1190.3592.111,442,501
6/24/201491.4791.7790.2790.281,334,458
6/23/201491.9891.9991.2791.46820,697
6/20/201491.6591.9891.1791.861,988,866
6/19/201490.7991.8190.2891.371,118,992
6/18/201489.9290.6189.5290.58926,718
6/17/201490.4890.7489.5590.001,303,346
6/16/201490.8791.3589.9990.701,658,799
6/13/201490.4591.0489.8891.021,253,839
6/12/201491.0291.4190.1090.741,360,187
6/11/201489.6991.6389.6791.461,837,491
6/10/201489.8290.0689.1689.841,050,971
6/9/201490.0190.5189.4989.841,498,469
6/6/201490.5091.0090.1590.331,263,502
6/5/201490.4491.0090.1490.291,129,791
6/4/201490.2790.7890.1590.411,159,621
6/3/201490.3990.5990.1290.401,520,539
6/2/201490.1390.5589.6490.451,326,937
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center