Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 363.95 365.71 363.15 363.19 1,162,694 -0.15(-0.04%)
Mar 27, 2024 359.99 364.71 359.44 363.34 1,467,555 +5.61(+1.57%)
Mar 26, 2024 355.04 359.83 354.54 357.73 1,205,133 +2.18(+0.61%)
Mar 25, 2024 353.08 355.81 352.30 355.55 1,033,994 +3.77(+1.07%)
Mar 22, 2024 353.67 355.77 351.32 351.78 1,102,279 -1.94(-0.55%)
Mar 21, 2024 354.11 355.35 352.71 353.72 1,290,842 -0.11(-0.03%)
Mar 20, 2024 351.55 354.77 351.08 353.83 1,049,410 +1.46(+0.41%)
Mar 19, 2024 353.98 354.43 351.31 352.37 1,134,628 -0.26(-0.07%)
Mar 18, 2024 350.51 354.15 349.93 352.63 1,499,139 +0.58(+0.16%)
Mar 15, 2024 346.03 353.10 345.85 352.05 3,818,807 +2.54(+0.73%)
Mar 14, 2024 348.51 350.21 347.39 349.51 1,627,988 +0.79(+0.23%)
Mar 13, 2024 345.80 349.13 344.44 348.72 1,584,245 +4.78(+1.39%)
Mar 12, 2024 342.08 345.05 341.00 343.94 1,313,492 +1.67(+0.49%)
Mar 11, 2024 340.87 344.43 339.62 342.27 1,326,836 +0.48(+0.14%)
Mar 08, 2024 342.03 345.85 340.86 341.79 1,485,395 -0.95(-0.28%)
Mar 07, 2024 343.76 347.99 338.73 342.74 2,072,732 +2.92(+0.86%)
Mar 06, 2024 333.43 340.84 333.43 339.82 2,449,787 +7.09(+2.13%)
Mar 05, 2024 336.21 336.97 332.01 332.73 1,468,150 -2.67(-0.80%)
Mar 04, 2024 331.24 337.33 330.40 335.40 1,299,474 +3.82(+1.15%)
Mar 01, 2024 334.60 334.60 329.33 331.58 1,479,411 -3.17(-0.95%)
Feb 29, 2024 333.67 335.32 329.64 334.74 2,194,110 +1.01(+0.30%)
Feb 28, 2024 339.02 339.02 331.13 333.74 1,989,455 -5.59(-1.65%)
Feb 27, 2024 340.58 343.81 339.13 339.32 1,705,924 -1.56(-0.46%)
Feb 26, 2024 343.31 345.69 340.72 340.89 2,320,779 -1.92(-0.56%)
Feb 23, 2024 341.73 344.22 339.96 342.81 1,003,014 +2.07(+0.61%)
Feb 22, 2024 342.63 342.76 339.79 340.74 1,379,593 -1.21(-0.36%)
Feb 21, 2024 340.61 342.94 338.30 341.95 1,402,009 +2.02(+0.59%)
Feb 20, 2024 339.02 342.99 338.63 339.93 1,631,703 +0.26(+0.08%)
Feb 16, 2024 338.77 341.31 337.13 339.67 1,287,961 +1.88(+0.56%)
Feb 15, 2024 340.58 340.63 336.00 337.79 1,578,824 +0.59(+0.17%)
Feb 14, 2024 337.49 338.65 334.24 337.20 1,203,367 +1.19(+0.35%)
Feb 13, 2024 335.60 340.54 334.68 336.02 1,145,527 +0.17(+0.05%)
Feb 12, 2024 333.14 336.48 331.77 335.85 1,025,337 +2.31(+0.69%)
Feb 09, 2024 330.23 334.43 329.30 333.54 1,514,629 +2.63(+0.79%)
Feb 08, 2024 329.14 332.11 328.54 330.91 1,422,954 +1.73(+0.53%)
Feb 07, 2024 328.11 332.47 327.39 329.18 1,817,454 +2.96(+0.91%)
Feb 06, 2024 320.66 327.90 320.18 326.22 1,865,688 +6.28(+1.96%)
Feb 05, 2024 326.00 329.44 319.67 319.94 2,314,985 -2.56(-0.79%)
Feb 02, 2024 314.53 327.00 313.74 322.49 3,390,674 +16.45(+5.38%)
Feb 01, 2024 302.37 307.78 300.48 306.04 2,991,672 +6.34(+2.12%)
Jan 31, 2024 298.89 301.80 294.31 299.70 2,473,519 +1.99(+0.67%)
Jan 30, 2024 298.52 299.72 295.72 297.71 1,084,421 +0.07(+0.02%)
Jan 29, 2024 295.76 297.74 294.37 297.64 1,224,213 +1.06(+0.36%)
Jan 26, 2024 298.35 300.44 296.30 296.58 1,162,428 -0.75(-0.25%)
Jan 25, 2024 295.76 299.99 290.23 297.33 2,476,767 -5.90(-1.95%)
Jan 24, 2024 306.16 308.30 302.34 303.23 1,704,369 +0.10(+0.03%)
Jan 23, 2024 303.68 306.56 301.99 303.13 1,037,932 -0.63(-0.21%)
Jan 22, 2024 300.90 305.61 299.80 303.76 1,239,500 +2.96(+0.98%)
Jan 19, 2024 308.55 309.76 299.75 300.80 1,767,939 -6.99(-2.27%)
Jan 18, 2024 300.37 308.17 298.03 307.80 2,258,735 +0.60(+0.19%)
Jan 17, 2024 306.95 311.41 306.45 307.20 1,362,127 +1.53(+0.50%)
Jan 16, 2024 304.31 307.07 301.74 305.66 1,148,742 +1.92(+0.63%)
Jan 12, 2024 301.74 305.43 300.28 303.74 1,350,054 -2.37(-0.77%)
Jan 11, 2024 306.26 306.51 303.56 306.11 1,231,948 -0.33(-0.11%)
Jan 10, 2024 311.09 311.09 304.63 306.44 1,156,468 -5.13(-1.65%)
Jan 09, 2024 312.40 312.48 306.86 311.57 1,220,576 -0.76(-0.24%)
Jan 08, 2024 312.69 313.59 307.47 312.33 1,604,415 +0.04(+0.01%)
Jan 05, 2024 306.18 312.47 305.57 312.29 2,350,833 +7.34(+2.41%)
Jan 04, 2024 303.82 307.63 303.05 304.95 1,777,175 +2.55(+0.84%)
Jan 03, 2024 311.97 312.57 301.80 302.40 3,017,124 -6.41(-2.08%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.