$133.44 -1.06 (%) Cigna Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/2016135.08135.95132.63133.441,386,371
12/1/2016134.17136.92134.17134.501,638,545
11/30/2016137.96138.05134.53134.742,099,674
11/29/2016136.77139.95136.77138.301,391,714
11/28/2016138.83139.34136.20136.771,193,539
11/25/2016139.88141.48138.53138.67306,591
11/23/2016139.70140.50136.81139.53843,153
11/22/2016137.35140.77136.72139.731,458,412
11/21/2016138.13139.95136.04137.081,077,588
11/18/2016139.62142.00136.73138.701,172,966
11/17/2016137.23140.20136.26140.001,146,271
11/16/2016137.93138.72136.55137.891,049,127
11/15/2016136.08138.66134.29137.801,082,972
11/14/2016134.23138.78133.10136.122,048,661
11/11/2016134.62136.42131.89133.671,187,202
11/10/2016136.09138.51133.01134.772,572,402
11/9/2016127.46136.77124.48135.802,847,457
11/8/2016125.52130.24125.41128.771,386,156
11/7/2016122.57126.92122.35126.251,811,859
11/4/2016117.74122.80117.11121.651,735,413
11/3/2016119.50123.33117.23117.312,321,020
11/2/2016115.59118.14115.45117.851,828,729
11/1/2016119.55120.84115.03116.031,728,572
10/31/2016121.80122.50118.83118.831,414,612
10/28/2016123.16123.63121.18121.621,229,628
10/27/2016124.16124.72122.40123.06739,086
10/26/2016124.38124.76123.72123.801,117,869
10/25/2016123.60124.89123.53124.30947,682
10/24/2016124.45124.70123.31124.06796,185
10/21/2016122.90124.32122.57124.18639,700
10/20/2016123.97124.81123.36123.63854,352
10/19/2016123.65123.98122.51123.551,295,742
10/18/2016120.00124.67119.50123.651,640,757
10/17/2016120.63120.90116.30118.641,943,938
10/14/2016121.56122.25120.68120.90570,185
10/13/2016121.57122.48120.09121.161,194,925
10/12/2016125.10125.75121.31121.962,546,147
10/11/2016127.34127.34124.98125.001,085,518
10/10/2016127.27128.00127.14127.73565,983
10/7/2016127.45128.16126.90127.23670,283
10/6/2016127.04127.61126.56126.90624,338
10/5/2016128.35128.68126.74127.09995,010
10/4/2016128.31128.55127.31128.11910,346
10/3/2016129.80130.22127.82128.01705,574
9/30/2016131.28131.43129.60130.321,415,939
9/29/2016131.80133.57130.55130.801,206,817
9/28/2016131.99132.36130.79131.50459,724
9/27/2016130.11131.89129.85131.70883,185
9/26/2016130.72130.72129.97130.34718,295
9/23/2016129.46131.52129.37131.001,164,766
9/22/2016132.64132.97130.95132.00738,937
9/21/2016131.53132.94130.68132.561,240,399
9/20/2016132.24132.76131.07131.571,027,598
9/19/2016132.21132.89131.61131.891,092,281
9/16/2016128.94132.78128.00131.992,742,007
9/15/2016126.02128.80125.92128.641,213,410
9/14/2016127.31127.85125.98126.251,125,724
9/13/2016128.77128.77126.95127.541,219,877
9/12/2016127.95129.81127.08129.011,224,813
9/9/2016127.06129.09127.06128.451,824,536
9/8/2016126.52127.90126.17127.671,056,119
9/7/2016127.04128.10126.55126.74951,684
9/6/2016127.60128.04127.17127.58789,911
9/2/2016128.04128.50127.50128.18528,081
9/1/2016128.58128.99127.15127.64701,460
8/31/2016128.25128.77127.29128.26718,667
8/30/2016128.18129.04127.92128.22744,548
8/29/2016127.62129.22127.55128.49515,658
8/26/2016129.60130.48126.50127.651,684,579
8/25/2016130.62131.57128.96129.41838,255
8/24/2016132.94133.94131.10131.37801,678
8/23/2016133.78134.49132.80133.00895,436
8/22/2016133.00133.48132.73133.35660,064
8/19/2016132.20133.34131.84133.001,077,917
8/18/2016132.04133.91132.04132.621,443,935
8/17/2016131.43132.83131.29132.301,270,205
8/16/2016132.23132.76130.80131.831,376,067
8/15/2016132.69133.39130.56132.631,822,390
8/12/2016126.86133.58125.55133.313,709,633
8/11/2016128.19129.29126.47126.621,140,489
8/10/2016127.00127.92126.01127.60888,183
8/9/2016128.70129.54126.99127.171,396,825
8/8/2016128.14129.02126.73128.39993,596
8/5/2016129.07131.47127.61128.501,504,144
8/4/2016124.68128.88124.60128.282,286,680
8/3/2016124.19125.63123.71124.601,713,511
8/2/2016126.59127.70123.53124.131,753,223
8/1/2016128.75130.11126.02126.791,905,541
7/29/2016128.70130.75127.30128.965,450,966
7/28/2016137.74138.78135.94135.991,994,577
7/27/2016139.44139.44137.16138.132,264,968
7/26/2016139.69142.64138.25140.012,398,679
7/25/2016146.00146.00139.85140.213,500,170
7/22/2016141.65146.74139.74146.003,964,647
7/21/2016131.92148.99131.80140.325,327,393
7/20/2016131.02133.25130.99133.111,947,405
7/19/2016133.08133.85129.14130.303,183,006
7/18/2016132.70133.70131.41133.131,834,827
7/15/2016130.47133.48130.04131.672,496,529
7/14/2016130.69130.99129.72130.011,757,696
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center