Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cigna Corp (NY: CI )

352.65 -0.53 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	254.45	261.45	252.92	259.98	2,400,622	+3.88(+1.51%)
May 05, 2023	247.69	259.50	247.51	256.10	3,836,414	+16.75(+7.00%)
May 04, 2023	239.25	240.16	236.77	239.35	1,591,436	-2.27(-0.94%)
May 03, 2023	245.84	246.47	240.79	241.62	1,568,159	-4.34(-1.77%)
May 02, 2023	248.49	249.92	243.22	245.96	1,395,512	-4.40(-1.76%)
May 01, 2023	248.78	252.20	247.51	250.36	1,154,064	+1.58(+0.64%)
Apr 28, 2023	245.18	249.30	244.78	248.78	1,132,259	+2.91(+1.18%)
Apr 27, 2023	245.00	246.63	243.38	245.87	1,159,395	+2.12(+0.87%)
Apr 26, 2023	247.66	249.46	242.63	243.75	1,408,485	-5.44(-2.18%)
Apr 25, 2023	251.55	254.00	248.07	249.19	1,636,585	-2.35(-0.93%)
Apr 24, 2023	249.00	252.03	247.63	251.54	1,230,663	+3.91(+1.58%)
Apr 21, 2023	251.93	252.13	246.35	247.63	1,475,778	-3.59(-1.43%)
Apr 20, 2023	251.89	253.07	250.93	251.22	1,854,636	-0.31(-0.12%)
Apr 19, 2023	251.78	251.99	246.72	251.54	1,995,332	-3.53(-1.38%)
Apr 18, 2023	255.37	255.65	252.47	255.07	1,392,263	+1.00(+0.39%)
Apr 17, 2023	255.37	255.94	251.78	254.06	2,512,953	-0.42(-0.17%)
Apr 14, 2023	259.45	260.17	254.10	254.49	2,875,171	-4.63(-1.79%)
Apr 13, 2023	257.18	261.22	256.08	259.11	3,048,668	+2.99(+1.17%)
Apr 12, 2023	259.83	259.96	253.97	256.13	2,334,952	-5.61(-2.14%)
Apr 11, 2023	260.47	263.06	258.98	261.74	1,523,282	+3.32(+1.28%)
Apr 10, 2023	259.63	260.26	256.57	258.42	1,220,784	-2.15(-0.83%)
Apr 06, 2023	262.96	264.46	259.84	260.57	1,740,116	-0.58(-0.22%)
Apr 05, 2023	254.09	262.23	252.57	261.14	2,744,447	+9.17(+3.64%)
Apr 04, 2023	256.37	257.16	251.54	251.97	1,443,105	-5.36(-2.08%)
Apr 03, 2023	255.12	259.64	253.58	257.33	2,208,083	+6.35(+2.53%)
Mar 31, 2023	251.19	251.44	248.89	250.98	1,910,889	+1.41(+0.57%)
Mar 30, 2023	251.78	252.39	246.15	249.56	2,885,381	+0.06(+0.02%)
Mar 29, 2023	252.21	252.77	247.51	249.51	3,077,949	-2.43(-0.96%)
Mar 28, 2023	256.75	257.81	250.71	251.93	2,166,079	-5.19(-2.02%)
Mar 27, 2023	258.90	261.06	255.22	257.12	1,697,041	+1.54(+0.60%)
Mar 24, 2023	250.45	256.40	247.26	255.58	2,272,599	+3.56(+1.41%)
Mar 23, 2023	263.16	264.22	250.71	252.01	3,682,589	-13.61(-5.12%)
Mar 22, 2023	272.60	274.49	265.44	265.62	1,205,390	-6.07(-2.23%)
Mar 21, 2023	269.84	272.64	269.25	271.69	1,735,775	+3.65(+1.36%)
Mar 20, 2023	265.51	269.61	265.51	268.04	1,655,906	+3.39(+1.28%)
Mar 17, 2023	269.96	269.96	262.41	264.65	3,805,868	-4.89(-1.81%)
Mar 16, 2023	264.62	270.03	264.10	269.54	1,499,818	+4.00(+1.51%)
Mar 15, 2023	264.14	265.87	262.41	265.55	1,613,796	-1.74(-0.65%)
Mar 14, 2023	269.08	269.88	263.68	267.28	1,762,616	-0.90(-0.34%)
Mar 13, 2023	268.11	272.28	267.81	268.19	1,429,814	-2.54(-0.94%)
Mar 10, 2023	266.83	275.14	266.82	270.73	2,647,046	+3.64(+1.36%)
Mar 09, 2023	276.18	276.39	266.09	267.09	1,840,007	-7.26(-2.65%)
Mar 08, 2023	276.66	278.58	272.38	274.35	1,341,720	-2.36(-0.85%)
Mar 07, 2023	283.29	283.55	274.70	276.70	1,257,009	-5.42(-1.92%)
Mar 06, 2023	280.03	282.83	278.14	282.12	1,345,952	+1.47(+0.52%)
Mar 03, 2023	282.75	282.84	278.49	280.66	2,228,030	-0.61(-0.22%)
Mar 02, 2023	282.64	284.07	280.63	281.26	1,577,333	-1.13(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cigna Corp (NY: CI )

Historical Prices