$137.87 -0.43 (%) Cigna Corp - NYSE

Aug. 28, 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
8/28/2015138.11138.57136.45137.871,416,216
8/27/2015138.16139.84134.85138.301,913,433
8/26/2015136.34138.02134.59137.552,226,470
8/25/2015139.67139.67133.72133.792,090,873
8/24/2015127.30140.35124.17135.753,486,229
8/21/2015144.88145.98142.71142.712,243,518
8/20/2015148.75148.89145.24145.241,730,142
8/19/2015147.76149.86146.49149.152,003,113
8/18/2015146.47149.26146.47148.492,389,763
8/17/2015143.40146.72143.00146.591,687,747
8/14/2015143.33144.73143.09144.121,019,138
8/13/2015143.40144.60143.15143.181,691,375
8/12/2015143.77143.84140.81143.351,598,412
8/11/2015145.17146.10143.98144.681,859,616
8/10/2015146.38147.25145.19145.681,190,078
8/7/2015146.75146.75144.54145.851,026,426
8/6/2015147.19148.49145.21146.802,768,699
8/5/2015144.58147.98144.11147.553,503,240
8/4/2015143.40144.21143.06143.892,425,786
8/3/2015144.17144.81142.45143.361,778,017
7/31/2015144.48145.26143.31144.062,763,577
7/30/2015146.99148.23143.85143.903,535,558
7/29/2015146.26147.17145.02145.413,497,575
7/28/2015146.89146.89144.58145.873,324,666
7/27/2015145.06147.25144.02145.903,582,521
7/24/2015150.57151.80144.25145.7210,349,141
7/23/2015157.08158.00153.02154.366,778,740
7/22/2015151.31153.39150.65151.071,730,945
7/21/2015152.62152.99150.17151.292,223,126
7/20/2015153.13154.01151.01152.931,725,882
7/17/2015153.72154.70152.27153.411,951,669
7/16/2015155.52156.43153.29154.291,442,154
7/15/2015155.57157.91155.01156.071,256,439
7/14/2015155.46156.58154.71155.951,207,108
7/13/2015157.49157.61153.47155.051,728,656
7/10/2015157.50159.43155.20157.211,954,553
7/9/2015151.91157.37151.02156.564,161,519
7/8/2015152.72154.11150.04150.442,542,303
7/7/2015159.11160.60150.59154.435,094,013
7/6/2015159.07161.01156.79160.064,368,660
7/2/2015163.25168.36160.13161.294,357,781
7/1/2015163.79163.98160.21162.043,589,628
6/30/2015166.39166.39161.87162.003,468,945
6/29/2015164.13166.42163.40164.672,930,579
6/26/2015169.31170.68164.91168.0611,020,352
6/25/2015166.17170.40164.96169.776,178,665
6/24/2015164.56166.13164.04165.753,552,309
6/23/2015163.23164.85161.67164.756,580,693
6/22/2015166.50167.00162.26162.608,989,436
6/19/2015156.12157.20155.08155.261,840,164
6/18/2015155.69157.13155.01156.411,975,206
6/17/2015154.26156.75153.50155.403,367,465
6/16/2015155.52157.10150.84153.976,698,855
6/15/2015136.10164.00135.51153.4314,199,699
6/12/2015138.81138.81137.13137.311,093,772
6/11/2015140.09140.66139.02139.201,422,485
6/10/2015138.82140.33138.01139.841,053,390
6/9/2015138.75139.46137.61138.501,094,147
6/8/2015139.48140.73138.72138.771,227,279
6/5/2015137.94139.83137.17139.501,744,032
6/4/2015139.68139.87136.98137.692,087,029
6/3/2015141.59141.79139.14140.152,450,379
6/2/2015143.00143.15140.63141.513,219,800
6/1/2015140.87145.30140.50143.864,593,834
5/29/2015135.59145.33134.66140.836,333,525
5/28/2015134.94136.04134.57135.871,094,815
5/27/2015134.65135.63134.16134.941,123,291
5/26/2015135.86135.89133.70133.911,355,552
5/22/2015132.95137.16132.61135.863,185,700
5/21/2015133.25133.56132.52132.951,133,396
5/20/2015133.75134.06133.11133.66906,237
5/19/2015134.11134.72133.50133.781,413,596
5/18/2015131.87133.66131.78133.271,104,776
5/15/2015131.76132.35131.25132.061,262,830
5/14/2015132.48133.07131.43131.851,460,381
5/13/2015132.46133.35131.30131.692,521,009
5/12/2015127.82132.74127.68131.864,212,462
5/11/2015128.56129.68127.91128.301,252,076
5/8/2015127.32128.98127.25128.491,333,965
5/7/2015125.44127.20125.23126.491,395,684
5/6/2015126.24126.50124.38125.291,384,819
5/5/2015126.10126.63124.94125.251,459,744
5/4/2015126.07127.78125.78126.732,158,010
5/1/2015125.64126.56124.50125.492,680,513
4/30/2015126.36128.15124.28124.642,366,188
4/29/2015130.76131.53124.82126.683,426,038
4/28/2015130.61132.03128.44131.712,161,924
4/27/2015131.17131.68129.63130.252,818,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!