$135.86 +2.91 (%) Cigna Corp - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center