$133.05 -1.72 (%) Cigna Corp - NYSE

Feb. 5, 2016 | 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
2/4/2016130.60134.97130.60134.772,151,564
2/3/2016132.04133.05130.70132.502,081,208
2/2/2016133.20133.20130.99131.901,128,020
2/1/2016133.34135.21132.56133.231,729,205
1/29/2016130.22133.60130.08133.601,664,856
1/28/2016132.09133.20129.11129.831,156,587
1/27/2016135.41135.41129.88131.442,696,103
1/26/2016137.10137.45134.33135.421,151,032
1/25/2016138.26138.86135.67135.851,664,468
1/22/2016137.90141.19136.44137.902,345,572
1/21/2016139.38142.63139.12140.131,846,335
1/20/2016138.66140.22135.13139.231,908,582
1/19/2016136.28141.43136.26139.921,843,825
1/15/2016136.75137.22134.62136.231,718,054
1/14/2016134.96139.17134.96138.721,975,420
1/13/2016139.23140.13134.91135.261,671,172
1/12/2016135.41139.47135.02139.081,811,404
1/11/2016138.93139.36134.73134.732,100,432
1/8/2016142.00142.13138.58138.741,465,436
1/7/2016141.00142.96140.23141.371,779,646
1/6/2016143.46144.87142.75143.031,180,242
1/5/2016146.49148.14143.72144.141,515,017
1/4/2016144.71146.87144.09146.551,461,652
12/31/2015146.43147.85145.90146.33896,848
12/30/2015148.22148.25146.81146.85581,186
12/29/2015146.96148.55146.54148.37718,487
12/28/2015146.08147.32146.08147.07547,415
12/24/2015146.68147.92146.46146.46717,066
12/23/2015145.91147.14145.37146.86874,953
12/22/2015145.31146.01143.64145.651,148,505
12/21/2015144.34146.61143.51144.471,567,787
12/18/2015142.89144.58142.64143.972,948,218
12/17/2015141.20144.01141.04143.002,073,062
12/16/2015141.58142.45138.37141.191,530,692
12/15/2015141.92142.94139.37140.641,653,200
12/14/2015140.72141.63139.28140.691,478,091
12/11/2015137.61141.94137.61140.081,203,405
12/10/2015137.12139.78136.44139.23934,335
12/9/2015136.24138.17136.24137.12971,961
12/8/2015137.00138.31136.49137.30897,673
12/7/2015140.61140.90136.93137.79937,997
12/4/2015138.27141.01137.84140.431,394,017
12/3/2015139.49140.02136.94137.262,541,300
12/2/2015139.29142.14138.62139.742,880,241
12/1/2015135.28139.84135.05139.591,871,212
11/30/2015135.24135.89134.28134.981,271,707
11/27/2015134.46136.35133.99135.30457,919
11/25/2015134.64135.14134.06134.13907,273
11/24/2015133.06134.36132.78134.261,308,356
11/23/2015132.67134.57132.59133.171,152,057
11/20/2015128.55132.62128.09132.171,855,894
11/19/2015130.50131.99127.44127.832,848,567
11/18/2015133.68135.51132.90135.14846,987
11/17/2015133.26136.20132.60133.761,358,177
11/16/2015131.66134.10131.45133.49981,580
11/13/2015131.49133.26130.66131.571,854,512
11/12/2015130.73133.57130.73131.391,211,961
11/11/2015134.25134.36131.66131.811,489,636
11/10/2015132.71134.54132.50134.251,456,927
11/9/2015132.33133.46131.53132.941,519,663
11/6/2015132.40133.18129.00132.811,772,371
11/5/2015130.11132.59129.33132.401,327,838
11/4/2015132.04132.74129.80129.941,900,965
11/3/2015133.83134.22131.13131.951,258,993
11/2/2015134.55135.66133.16133.751,230,255
10/30/2015135.64136.41133.94134.041,210,478
10/29/2015136.10137.85135.36135.55965,413
10/28/2015136.74137.39131.20136.051,398,357
10/27/2015132.88137.59132.73136.972,229,536
10/26/2015132.85133.38131.83133.131,519,601
10/23/2015129.86133.10129.78132.541,943,704
10/22/2015135.93136.41127.70129.494,701,961
10/21/2015142.93143.14128.02136.613,515,943
10/20/2015141.90142.66141.49142.21636,162
10/19/2015140.27142.73140.00141.90800,436
10/16/2015140.32141.25139.43140.741,780,727
10/15/2015137.26139.13134.14139.092,423,462
10/14/2015138.82139.60136.41137.60897,718
10/13/2015137.64140.73137.17138.851,379,033
10/12/2015136.50137.79135.42137.61945,227
10/9/2015133.24136.36133.06136.362,299,876
10/8/2015135.87136.60133.63133.632,155,802
10/7/2015136.99137.26135.68136.632,633,328
10/6/2015139.48139.50135.86136.711,534,301
10/5/2015139.50140.28138.47139.691,085,091
10/2/2015131.97138.67131.97138.581,595,638
10/1/2015134.64135.98133.89135.431,470,268
9/30/2015133.19135.91133.19135.021,964,461
9/29/2015132.83135.01131.45132.502,099,027
9/28/2015136.74137.12132.52133.002,790,462
9/25/2015141.65141.85136.39137.481,850,185
9/24/2015140.07142.41139.30141.021,211,383
9/23/2015140.97143.12140.26142.711,352,253
9/22/2015141.81141.81140.15141.15793,643
9/21/2015142.37142.95140.56142.09832,802
9/18/2015141.44142.63141.08141.621,481,374
9/17/2015143.00144.66141.92142.751,011,703
9/16/2015141.02142.86140.67142.59894,459
9/15/2015139.67141.05139.14140.69869,206
9/14/2015139.71140.00138.93139.34993,017
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center