$128.82 -0.05 (%) Cigna Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
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
4/5/2016140.97141.21135.47135.492,720,869
4/4/2016137.00141.66136.37141.232,703,689
4/1/2016136.72137.63135.14137.161,802,590
3/31/2016137.60138.42136.18137.241,276,473
3/30/2016138.53140.22137.35137.461,187,003
3/29/2016137.34138.72137.07138.071,185,204
3/28/2016138.26138.68137.18137.61497,187
3/24/2016137.09138.29136.97137.95462,550
3/23/2016139.25139.94137.48137.87613,605
3/22/2016137.78139.78136.91138.95623,449
3/21/2016139.04139.95137.54138.15539,992
3/18/2016138.02141.22137.56139.531,174,140
3/17/2016141.90141.94136.67137.801,285,367
3/16/2016143.01144.21139.93141.95697,736
3/15/2016144.18145.12143.35143.391,388,415
3/14/2016143.63145.75143.63145.271,009,454
3/11/2016142.45144.80142.17144.621,019,684
3/10/2016140.00142.85139.54142.131,225,867
3/9/2016140.88142.00138.91140.091,339,058
3/8/2016139.56141.01139.05139.92934,940
3/7/2016138.00141.03137.99140.47974,452
3/4/2016139.60140.50137.75138.941,251,115
3/3/2016139.88141.26138.70140.43880,131
3/2/2016138.05140.85137.57140.50954,180
3/1/2016140.64140.97137.47138.531,574,407
2/29/2016140.45142.67139.58139.611,238,333
2/26/2016140.18143.23140.01141.251,132,796
2/25/2016137.68140.48137.10140.32908,994
2/24/2016137.49137.78135.46137.24637,367
2/23/2016135.69138.01135.69137.84955,643
2/22/2016135.34138.11135.30136.361,254,865
2/19/2016137.00137.00133.61133.941,094,241
2/18/2016135.60137.18135.00135.651,010,763
2/17/2016134.66136.27133.01135.85966,272
2/16/2016131.78134.36130.65134.18851,445
2/12/2016128.73130.50127.44130.30685,599
2/11/2016127.96130.28127.88128.001,155,230
2/10/2016128.63131.07128.00129.50821,970
2/9/2016124.49129.11123.54128.181,159,347
2/8/2016132.12132.31124.12124.962,763,592
2/5/2016133.66135.11131.70133.051,567,193
2/4/2016130.60134.97130.60134.772,151,564
2/3/2016132.04133.05130.70132.502,081,208
2/2/2016133.20133.20130.99131.901,128,020
2/1/2016133.34135.21132.56133.231,729,205
1/29/2016130.22133.60130.08133.601,664,856
1/28/2016132.09133.20129.11129.831,156,587
1/27/2016135.41135.41129.88131.442,696,103
1/26/2016137.10137.45134.33135.421,151,032
1/25/2016138.26138.86135.67135.851,664,468
1/22/2016137.90141.19136.44137.902,345,572
1/21/2016139.38142.63139.12140.131,846,335
1/20/2016138.66140.22135.13139.231,908,582
1/19/2016136.28141.43136.26139.921,843,825
1/15/2016136.75137.22134.62136.231,718,054
1/14/2016134.96139.17134.96138.721,975,420
1/13/2016139.23140.13134.91135.261,671,172
1/12/2016135.41139.47135.02139.081,811,404
1/11/2016138.93139.36134.73134.732,100,432
1/8/2016142.00142.13138.58138.741,465,436
1/7/2016141.00142.96140.23141.371,779,646
1/6/2016143.46144.87142.75143.031,180,242
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center