$95.01 +0.92 (%) Cigna Corp - NYSE

Sep. 18, 2014 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
9/17/201494.2994.8993.6794.091,432,913
9/16/201491.6293.4291.1093.241,060,850
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
5/30/201489.7690.2789.2989.782,560,708
5/29/201489.8690.1989.1690.101,210,231
5/28/201489.5689.9489.0089.471,668,181
5/27/201489.3089.5588.9589.121,503,680
5/23/201489.0089.5588.6089.241,449,557
5/22/201489.1289.2788.5088.771,372,292
5/21/201488.5489.3988.5489.181,011,579
5/20/201488.4988.6887.6388.391,636,329
5/19/201487.6288.5987.5288.461,665,327
5/16/201487.2887.5986.7087.491,358,003
5/15/201488.1288.4087.1487.461,771,653
5/14/201488.4088.5687.8588.391,500,764
5/13/201488.5088.9688.0488.402,486,789
5/12/201486.6688.6086.6388.532,829,506
5/9/201485.5286.6585.3386.492,451,568
5/8/201485.3985.8485.2085.602,281,358
5/7/201484.0085.4083.7985.372,124,944
5/6/201483.7884.4083.2783.871,691,404
5/5/201482.2283.9582.0083.782,324,084
5/2/201482.4683.7482.1582.662,185,905
5/1/201482.9783.4581.7082.052,384,772
4/30/201478.3580.2578.0580.043,213,526
4/29/201478.1578.1577.8077.851,729,085
4/28/201479.0279.0677.6677.762,091,128
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center