$105.20 +0.67 (%) Cigna Corp - NYSE

Dec. 22, 2014 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CI historical data

Date Open High Low Close Volume
12/19/2014105.51105.59104.05104.532,480,671
12/18/2014102.75104.58102.36104.581,236,769
12/17/2014100.35102.24100.22101.601,109,095
12/16/2014101.16102.9699.8899.971,131,658
12/15/2014102.58103.43100.41101.351,420,602
12/12/2014101.63103.46101.53101.731,186,773
12/11/2014102.64103.60102.20102.431,307,516
12/10/2014104.16104.43102.26102.401,446,462
12/9/2014103.27104.64103.02104.391,064,105
12/8/2014104.60105.60104.34104.881,122,405
12/5/2014103.46105.07103.32104.711,160,868
12/4/2014104.00104.11102.46103.191,184,018
12/3/2014103.84104.55103.46104.031,207,945
12/2/2014102.93103.99102.47103.381,493,545
12/1/2014102.63103.36101.87102.561,376,101
11/28/2014102.43103.59102.43102.89938,296
11/26/2014102.18102.67101.33102.011,045,701
11/25/2014102.49102.61101.13101.901,434,319
11/24/2014102.61102.89101.93102.401,838,489
11/21/2014103.28103.32102.01102.181,566,426
11/20/2014102.36102.69101.88102.211,371,955
11/19/2014103.98103.98102.37102.631,419,215
11/18/2014102.97104.55102.97103.951,579,716
11/17/2014101.91103.22101.89102.941,468,382
11/14/2014102.75102.97101.45101.901,706,615
11/13/2014102.08103.50101.88102.712,110,099
11/12/2014101.60102.38101.36102.111,479,385
11/11/2014101.52102.67101.46102.131,926,597
11/10/201498.97101.7398.93101.281,980,341
11/7/2014100.57101.2198.1298.992,584,864
11/6/2014100.28101.9099.91101.342,014,371
11/5/2014102.16102.1699.78100.002,339,803
11/4/201499.50101.2799.48101.023,345,376
11/3/201499.64100.6499.3899.731,659,495
10/31/201498.6699.7597.5899.572,597,667
10/30/201494.5097.5694.5097.103,049,860
10/29/201492.9094.1492.6994.002,974,827
10/28/201491.4892.5890.5592.581,532,423
10/27/201492.8593.2492.3692.65713,282
10/24/201492.4492.8691.5592.83756,564
10/23/201492.5393.1192.0392.27874,498
10/22/201492.9493.0891.4191.451,735,759
10/21/201491.4392.8991.2692.711,253,611
10/20/201489.3090.7089.1990.60986,024
10/17/201488.8590.3788.3289.041,691,236
10/16/201488.0689.9587.6788.032,593,500
10/15/201486.5089.1085.7588.733,128,482
10/14/201488.9889.0686.7087.713,865,714
10/13/201490.3491.1789.5589.681,594,328
10/10/201490.2092.0790.2090.591,510,752
10/9/201491.4291.8689.7889.981,196,238
10/8/201489.3591.4789.1991.421,413,616
10/7/201489.0590.8388.7889.112,619,054
10/6/201490.9791.4088.7689.191,423,007
10/3/201489.5290.9489.0290.592,639,810
10/2/201489.3889.6887.7688.721,545,170
10/1/201490.7990.9589.2089.441,299,796
9/30/201491.4391.7090.5390.691,392,253
9/29/201490.9791.7890.8391.241,317,791
9/26/201491.7792.1391.1591.821,025,766
9/25/201494.6494.6491.3491.721,501,774
9/24/201493.1794.9992.7394.82855,427
9/23/201494.3694.7192.9692.981,088,369
9/22/201495.1795.7994.5294.70863,067
9/19/201495.6795.9795.0195.251,672,286
9/18/201494.3695.4694.3295.211,093,134
9/17/201494.2994.8993.6794.091,432,913
9/16/201491.6293.4291.1093.241,063,633
9/15/201492.1492.4091.4891.521,200,864
9/12/201493.6093.6092.0192.32983,633
9/11/201493.7594.0192.5293.351,540,700
9/10/201496.3396.3394.0294.331,437,159
9/9/201496.0196.6395.6895.981,034,848
9/8/201496.1096.2795.5696.01824,159
9/5/201495.5596.7695.4696.391,218,349
9/4/201494.9297.0794.8495.491,140,852
9/3/201494.3495.1494.2194.751,164,045
9/2/201494.9295.1093.4594.20826,140
8/29/201494.7695.6594.2894.601,182,109
8/28/201494.2595.3194.2594.53947,198
8/27/201493.7794.5193.3094.481,235,827
8/26/201493.5693.9693.2393.761,077,434
8/25/201493.3893.8793.0693.28637,793
8/22/201494.0094.0692.9393.14819,004
8/21/201493.9594.5293.4693.97618,483
8/20/201493.5693.9993.0293.95575,801
8/19/201493.1393.7692.7293.68736,020
8/18/201493.0093.1692.2793.15567,018
8/15/201493.0093.1791.5392.561,333,266
8/14/201491.4593.2191.1992.971,335,135
8/13/201490.9391.6290.3591.341,752,057
8/12/201490.1591.2890.0190.471,840,657
8/11/201490.8190.9489.9790.011,822,476
8/8/201488.8490.6888.6990.601,273,711
8/7/201491.4991.5988.6688.752,160,848
8/6/201490.6092.2790.6091.47920,917
8/5/201491.6592.4690.6390.871,473,173
8/4/201491.0892.0890.2391.811,507,547
8/1/201490.2291.7790.0090.761,577,241
7/31/201490.0691.6487.3390.044,402,850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center