$129.41 -1.96 (%) Cigna Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
8/25/2016130.62131.57128.96129.41838,255
8/24/2016132.94133.94131.10131.37801,678
8/23/2016133.78134.49132.80133.00895,436
8/22/2016133.00133.48132.73133.35660,064
8/19/2016132.20133.34131.84133.001,077,917
8/18/2016132.04133.91132.04132.621,443,935
8/17/2016131.43132.83131.29132.301,270,205
8/16/2016132.23132.76130.80131.831,376,067
8/15/2016132.69133.39130.56132.631,822,390
8/12/2016126.86133.58125.55133.313,709,633
8/11/2016128.19129.29126.47126.621,140,489
8/10/2016127.00127.92126.01127.60888,183
8/9/2016128.70129.54126.99127.171,396,825
8/8/2016128.14129.02126.73128.39993,596
8/5/2016129.07131.47127.61128.501,504,144
8/4/2016124.68128.88124.60128.282,286,680
8/3/2016124.19125.63123.71124.601,713,511
8/2/2016126.59127.70123.53124.131,753,223
8/1/2016128.75130.11126.02126.791,905,541
7/29/2016128.70130.75127.30128.965,450,966
7/28/2016137.74138.78135.94135.991,994,577
7/27/2016139.44139.44137.16138.132,264,968
7/26/2016139.69142.64138.25140.012,398,679
7/25/2016146.00146.00139.85140.213,500,170
7/22/2016141.65146.74139.74146.003,964,647
7/21/2016131.92148.99131.80140.325,327,393
7/20/2016131.02133.25130.99133.111,947,405
7/19/2016133.08133.85129.14130.303,183,006
7/18/2016132.70133.70131.41133.131,834,827
7/15/2016130.47133.48130.04131.672,496,529
7/14/2016130.69130.99129.72130.011,757,696
7/13/2016129.64130.34128.93130.191,122,614
7/12/2016128.12129.17128.00129.001,328,833
7/11/2016129.50129.87128.06128.371,383,915
7/8/2016127.80129.90126.40129.602,226,345
7/7/2016128.82129.28126.68127.002,082,692
7/6/2016126.58129.26125.34128.301,584,881
7/5/2016128.40128.80125.76126.751,168,707
7/1/2016128.33130.75127.60128.271,848,553
6/30/2016128.20129.19126.70127.991,846,948
6/29/2016125.87129.19125.55128.831,377,312
6/28/2016124.04125.43122.88125.211,610,875
6/27/2016126.70126.80121.87122.092,084,843
6/24/2016126.78128.23126.18127.713,304,451
6/23/2016129.00129.98128.43129.751,427,945
6/22/2016128.11129.36127.33127.901,612,119
6/21/2016127.85128.25126.74127.791,077,054
6/20/2016127.85129.38127.00127.842,537,102
6/17/2016129.00130.00128.00129.501,557,239
6/16/2016126.31129.02124.50128.691,865,305
6/15/2016127.53128.23126.08126.561,003,549
6/14/2016126.30127.55125.70127.37987,253
6/13/2016127.32128.91126.23126.501,312,548
6/10/2016128.56129.23127.56128.081,104,996
6/9/2016130.48131.77128.74129.251,044,204
6/8/2016128.82131.40128.44131.171,243,414
6/7/2016129.16130.50128.67128.861,189,762
6/6/2016129.75131.25128.47129.63857,626
6/3/2016128.97130.28128.90129.701,237,661
6/2/2016127.76129.84127.72129.571,492,251
6/1/2016127.63128.39126.28127.721,643,174
5/31/2016129.00129.23127.46128.112,260,881
5/27/2016128.91130.03128.54128.82980,838
5/26/2016129.65130.56128.56128.87933,103
5/25/2016126.13129.87125.15129.303,454,979
5/24/2016126.89128.00124.52124.814,519,220
5/23/2016128.47128.50125.01126.154,228,677
5/20/2016129.72131.31129.50131.281,976,697
5/19/2016128.60130.07127.20129.06684,462
5/18/2016130.32130.66128.20129.48763,259
5/17/2016129.68130.55128.03130.441,626,355
5/16/2016128.31130.92127.86130.01913,341
5/13/2016128.37129.27126.07128.361,609,129
5/12/2016130.53130.53127.27128.061,796,624
5/11/2016133.09133.75130.09130.511,468,390
5/10/2016131.59133.56131.30133.05751,534
5/9/2016130.70132.84130.26131.381,265,352
5/6/2016137.00137.00129.05130.852,575,597
5/5/2016135.00136.34134.48134.93814,974
5/4/2016136.94137.74134.71135.301,038,495
5/3/2016137.92139.08136.69137.74708,145
5/2/2016139.24139.79137.53138.28653,657
4/29/2016138.94139.16137.28138.54675,366
4/28/2016138.33141.00138.04139.94565,969
4/27/2016140.57141.00137.69139.27974,970
4/26/2016140.12141.15139.30140.681,417,789
4/25/2016141.50141.77140.24140.25788,268
4/22/2016140.58142.11140.03141.82573,326
4/21/2016141.35142.83139.73140.34747,841
4/20/2016139.81142.91139.05141.271,179,546
4/19/2016138.19139.95137.50139.871,432,981
4/18/2016135.98137.58135.93137.12951,160
4/15/2016135.67137.65134.84136.651,592,349
4/14/2016137.09137.29134.95135.00965,410
4/13/2016136.24139.88135.57137.001,540,301
4/12/2016131.97136.31131.96135.781,499,884
4/11/2016130.38132.70130.32132.051,863,000
4/8/2016132.60133.25129.45130.412,366,970
4/7/2016133.14135.46131.01131.861,971,514
4/6/2016135.17136.17132.46135.202,504,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center