Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Cigna Corp (NY: CI )

346.08 -0.77 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 356.13 356.13 346.44 346.85 1,799,901 -2.05(-0.59%)
Apr 15, 2024 354.12 355.12 347.46 348.90 1,356,980 -0.94(-0.27%)
Apr 12, 2024 351.78 353.33 348.50 349.84 1,442,009 -3.24(-0.92%)
Apr 11, 2024 357.39 358.34 352.65 353.08 1,082,140 -4.76(-1.33%)
Apr 10, 2024 356.25 359.72 355.51 357.84 1,005,711 +0.36(+0.10%)
Apr 09, 2024 359.47 360.46 356.38 357.48 1,129,195 -0.50(-0.14%)
Apr 08, 2024 360.89 361.87 357.33 357.98 1,612,516 -4.47(-1.23%)
Apr 05, 2024 360.84 364.26 359.37 362.45 992,543 +2.08(+0.58%)
Apr 04, 2024 364.11 364.14 359.83 360.37 1,147,921 -0.70(-0.19%)
Apr 03, 2024 364.37 364.52 360.33 361.07 1,567,480 -2.02(-0.56%)
Apr 02, 2024 359.95 364.65 359.09 363.09 2,054,851 -0.99(-0.27%)
Apr 01, 2024 362.69 364.35 359.93 364.08 1,036,494 +0.89(+0.25%)
Mar 28, 2024 363.95 365.71 363.15 363.19 1,162,695 -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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.