Cigna Corp $96.39

down 0.00


22/7/2014 04:00 PM  |  NYSE : CI  
Industries : Health Services / Health Care Plans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
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
4/25/201479.2579.7078.2278.951,505,457
4/24/201478.1279.6777.7479.482,213,436
4/23/201477.1577.6576.5177.36834,948
4/22/201476.3077.6476.1677.281,637,261
4/21/201476.1076.7775.6876.301,326,945
4/17/201473.4876.1473.4775.642,859,797
4/16/201477.8977.8976.4476.781,638,989
4/15/201477.7377.7876.2777.331,270,511
4/14/201477.7977.9276.4677.351,681,185
4/11/201478.6978.9976.9677.112,109,887
4/10/201481.5882.0078.7779.092,102,871
4/9/201481.5282.2381.2481.581,665,056
4/8/201480.7981.9180.3581.321,853,992
4/7/201481.4782.2380.6680.872,375,990
4/4/201483.3583.7481.7481.801,610,471
4/3/201482.3883.2182.3183.022,189,934
4/2/201482.9483.1182.2282.491,439,006
4/1/201483.9384.7383.0083.052,669,467
3/31/201480.1884.2880.1383.735,921,741
3/28/201478.0779.5577.8979.412,532,570
3/27/201480.1180.1176.7977.493,324,764
3/26/201480.4180.8779.7780.001,682,473
3/25/201481.6181.6280.1080.311,285,746
3/24/201482.2582.8280.5680.821,891,001
3/21/201483.5684.3782.0082.043,412,407
3/20/201480.3183.8380.1582.794,128,809
3/19/201477.9080.9477.7380.283,518,550
3/18/201477.6777.9277.3377.692,108,292
3/17/201476.9277.9376.6377.782,099,074
3/14/201477.7277.9776.4176.552,504,577
3/13/201479.6379.7877.6777.682,586,982
3/12/201479.0779.7678.9079.302,654,866
3/11/201479.6880.4779.6579.961,823,849
3/10/201478.7979.7178.5779.661,441,672
3/7/201479.3379.5278.6879.051,476,979
3/6/201480.0080.2879.0279.071,454,627
3/5/201479.8180.0078.9679.731,401,239
3/4/201479.2179.9079.0979.711,654,523
3/3/201478.7779.3478.1778.611,578,868
2/28/201477.8880.0477.6579.592,568,500
Trading Center