$130.66 0.00 (%) Cigna Corp - NYSE

Apr. 24, 2015 | 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
4/24/2015130.53130.87130.24130.661,017,630
4/23/2015130.15131.03129.90130.571,353,136
4/22/2015131.02131.31129.49130.251,242,533
4/21/2015130.83131.44130.20130.701,849,435
4/20/2015132.28132.42130.08130.271,388,226
4/17/2015132.00132.58130.11131.131,134,758
4/16/2015134.49135.00132.44132.801,936,646
4/15/2015133.14133.59129.79130.223,103,669
4/14/2015132.92133.25131.42132.901,587,262
4/13/2015133.51134.96132.72132.801,351,257
4/10/2015132.45133.32131.45133.311,667,328
4/9/2015131.41132.56131.19132.181,381,383
4/8/2015130.29131.55130.02131.491,393,962
4/7/2015132.85133.46129.88129.881,595,094
4/6/2015129.81132.37129.62131.811,489,874
4/2/2015130.49131.58129.80130.471,468,320
4/1/2015129.65130.38128.04130.372,100,723
3/31/2015129.10130.41128.78129.441,862,908
3/30/2015130.87131.13129.53129.961,436,897
3/27/2015126.61129.24126.61128.981,499,372
3/26/2015125.87127.53125.06126.211,636,741
3/25/2015130.03131.06126.89126.911,647,850
3/24/2015128.52130.02128.32129.571,974,248
3/23/2015128.38129.43128.21128.421,616,127
3/20/2015129.22129.31127.95128.382,025,691
3/19/2015127.48128.86127.05128.101,290,208
3/18/2015125.00128.00124.60127.491,560,044
3/17/2015124.62125.17123.77124.851,263,044
3/16/2015123.29126.26123.01125.011,844,381
3/13/2015122.23123.20121.29122.891,029,091
3/12/2015121.02122.87121.02122.751,051,821
3/11/2015120.70121.14119.94120.451,293,288
3/10/2015120.92121.03119.81119.811,034,223
3/9/2015120.64122.29120.34122.011,617,230
3/6/2015122.02122.09119.82120.572,516,791
3/5/2015121.86123.00121.67122.511,605,335
3/4/2015119.25122.35118.70121.862,901,707
3/3/2015122.21122.45120.17121.112,265,480
3/2/2015121.42123.00121.02122.482,077,450
2/27/2015121.58122.42121.58121.631,557,253
2/26/2015120.82121.89120.81121.591,524,048
2/25/2015121.00121.47120.31121.181,438,136
2/24/2015121.37122.00120.70120.761,505,060
2/23/2015118.87121.50118.87121.392,298,289
2/20/2015116.39118.61116.07118.541,591,565
2/19/2015115.58116.92115.30116.19796,639
2/18/2015115.30116.12114.65116.011,016,196
2/17/2015114.26115.50113.25115.481,316,800
2/13/2015114.73114.73113.63114.471,103,197
2/12/2015115.89116.00114.21114.981,080,178
2/11/2015113.43115.27113.43115.071,421,858
2/10/2015111.77113.93111.73113.701,152,074
2/9/2015111.48112.05110.76111.021,392,001
2/6/2015112.10112.79111.22111.701,355,349
2/5/2015111.30113.39111.25112.222,060,912
2/4/2015108.34110.83107.64110.101,768,512
2/3/2015107.89109.09107.68108.701,395,716
2/2/2015107.08107.89105.23107.881,431,223
1/30/2015108.67109.47106.63106.831,570,782
1/29/2015108.67109.86107.84109.621,354,823
1/28/2015110.09110.19108.54108.702,040,509
1/27/2015108.75109.44108.19108.83820,703
1/26/2015109.74109.75108.54109.411,308,637
1/23/2015112.19112.95109.89109.971,229,992
1/22/2015110.90112.18109.85112.181,664,808
1/21/2015108.49110.72108.02110.131,820,969
1/20/2015108.37109.24107.28108.461,170,908
1/16/2015106.83107.97105.84107.891,451,337
1/15/2015107.57107.94106.11106.861,137,366
1/14/2015105.64108.33105.27107.441,762,996
1/13/2015107.30109.10105.86106.831,072,132
1/12/2015108.55108.55105.58106.181,772,306
1/9/2015109.04109.16107.82108.001,315,584
1/8/2015105.10109.24105.00109.132,313,860
1/7/2015103.72104.51103.10103.841,781,722
1/6/2015101.77102.56100.86101.462,241,410
1/5/2015102.26102.43100.67101.061,457,672
1/2/2015103.64104.53102.10102.83722,711
12/31/2014104.48105.36102.87102.91705,746
12/30/2014103.89104.83103.78104.35602,692
12/29/2014103.62104.34103.11104.12773,518
12/26/2014104.35104.78103.93104.00587,544
12/24/2014104.57104.85104.21104.23456,598
12/23/2014105.68105.73103.92104.31803,689
12/22/2014104.46105.31104.34105.201,091,472
12/19/2014105.51105.59104.05104.532,480,671
12/18/2014102.75104.58102.36104.581,236,769
12/17/2014100.35102.24100.22101.601,109,095
12/16/2014101.16102.9699.8899.971,131,658
12/15/2014102.58103.43100.41101.351,420,602
12/12/2014101.63103.46101.53101.731,186,773
12/11/2014102.64103.60102.20102.431,307,516
12/10/2014104.16104.43102.26102.401,446,462
12/9/2014103.27104.64103.02104.391,064,105
12/8/2014104.60105.60104.34104.881,122,405
12/5/2014103.46105.07103.32104.711,160,868
12/4/2014104.00104.11102.46103.191,184,018
12/3/2014103.84104.55103.46104.031,207,945
12/2/2014102.93103.99102.47103.381,493,545
12/1/2014102.63103.36101.87102.561,376,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center