Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

352.39 +3.61 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 217.48 220.10 216.72 218.68 1,870,740 +0.51(+0.24%)
Jul 29, 2021 217.84 219.11 216.90 218.16 1,262,327 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.54 216.54 2,007,166 -1.55(-0.71%)
Jul 27, 2021 216.30 218.21 214.07 218.09 3,277,058 +0.42(+0.19%)
Jul 26, 2021 221.48 222.41 217.30 217.68 1,758,516 -4.23(-1.91%)
Jul 23, 2021 222.97 223.09 221.16 221.91 1,160,020 +0.61(+0.28%)
Jul 22, 2021 223.03 223.43 220.35 221.29 960,957 -1.27(-0.57%)
Jul 21, 2021 222.60 224.06 221.63 222.56 1,555,749 +1.48(+0.67%)
Jul 20, 2021 218.01 222.21 217.47 221.09 2,689,565 +4.18(+1.93%)
Jul 19, 2021 220.58 221.44 214.57 216.90 1,791,816 -5.91(-2.65%)
Jul 16, 2021 224.80 224.80 222.06 222.81 1,455,591 -1.03(-0.46%)
Jul 15, 2021 223.32 224.82 222.13 223.84 1,728,144 -1.06(-0.47%)
Jul 14, 2021 225.21 225.66 223.07 224.90 1,361,110 +0.44(+0.20%)
Jul 13, 2021 224.26 225.99 223.04 224.46 2,667,876 +0.32(+0.14%)
Jul 12, 2021 222.23 224.81 221.07 224.13 2,509,275 +0.30(+0.14%)
Jul 09, 2021 222.88 224.06 221.75 223.83 2,302,259 +3.33(+1.51%)
Jul 08, 2021 223.12 223.12 219.64 220.50 1,466,888 -4.31(-1.92%)
Jul 07, 2021 223.57 225.24 222.12 224.81 2,133,170 +0.66(+0.29%)
Jul 06, 2021 226.02 226.80 222.32 224.15 2,887,406 -2.66(-1.17%)
Jul 02, 2021 227.26 227.53 225.47 226.81 1,548,304 -0.26(-0.11%)
Jul 01, 2021 227.10 227.87 225.69 227.07 2,650,815 +1.17(+0.52%)
Jun 30, 2021 225.34 226.74 225.32 225.90 1,263,098 +0.36(+0.16%)
Jun 29, 2021 228.98 231.07 225.31 225.54 1,815,086 -3.19(-1.40%)
Jun 28, 2021 225.86 229.64 225.45 228.73 1,956,360 +2.80(+1.24%)
Jun 25, 2021 224.85 227.10 223.22 225.93 3,579,812 +2.22(+0.99%)
Jun 24, 2021 223.06 224.65 222.12 223.71 1,830,160 +1.75(+0.79%)
Jun 23, 2021 224.15 224.80 221.73 221.95 1,515,292 -2.94(-1.31%)
Jun 22, 2021 226.06 226.06 223.57 224.89 1,906,707 -0.45(-0.20%)
Jun 21, 2021 221.97 225.71 221.52 225.34 2,686,292 +4.30(+1.94%)
Jun 18, 2021 221.06 223.34 220.26 221.04 4,454,619 -4.50(-1.99%)
Jun 17, 2021 226.16 226.31 222.38 225.54 2,720,299 -0.29(-0.13%)
Jun 16, 2021 228.13 229.05 224.97 225.82 2,141,687 -1.99(-0.87%)
Jun 15, 2021 228.87 228.93 224.78 227.81 2,363,471 -0.49(-0.21%)
Jun 14, 2021 229.30 230.13 227.28 228.30 1,544,315 -2.15(-0.93%)
Jun 11, 2021 230.25 232.44 229.04 230.45 2,086,561 +2.10(+0.92%)
Jun 10, 2021 231.37 232.72 227.47 228.36 1,762,053 -2.25(-0.98%)
Jun 09, 2021 234.64 235.08 230.47 230.60 2,028,091 -3.73(-1.59%)
Jun 08, 2021 235.67 236.15 232.75 234.33 1,744,106 -1.60(-0.68%)
Jun 07, 2021 242.06 242.06 233.70 235.93 2,721,247 -4.14(-1.72%)
Jun 04, 2021 244.49 245.28 239.91 240.07 1,567,315 -3.82(-1.57%)
Jun 03, 2021 242.20 245.96 241.25 243.89 1,808,296 +1.48(+0.61%)
Jun 02, 2021 246.46 246.46 241.59 242.41 1,327,103 -2.16(-0.88%)
Jun 01, 2021 246.83 247.37 242.09 244.57 1,367,507 -1.11(-0.45%)
May 28, 2021 247.75 248.23 244.90 245.68 1,111,482 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.79 246.29 2,717,058 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.53 246.19 1,312,039 -0.20(-0.08%)
May 25, 2021 248.36 248.84 245.85 246.39 1,522,159 -1.83(-0.74%)
May 24, 2021 249.99 250.62 247.98 248.22 1,005,785 -0.67(-0.27%)
May 21, 2021 248.33 251.98 247.21 248.89 1,075,654 +1.50(+0.61%)
May 20, 2021 249.37 249.94 246.28 247.39 966,292 -1.67(-0.67%)
May 19, 2021 247.08 249.25 245.19 249.06 916,439 -0.71(-0.28%)
May 18, 2021 250.87 251.51 248.39 249.78 749,012 -1.47(-0.59%)
May 17, 2021 250.63 252.17 249.24 251.25 856,722 +1.14(+0.46%)
May 14, 2021 250.95 251.51 249.84 250.11 1,162,948 -0.45(-0.18%)
May 13, 2021 247.13 252.24 246.44 250.56 1,549,337 +5.01(+2.04%)
May 12, 2021 247.81 248.82 245.37 245.55 1,844,306 -2.03(-0.82%)
May 11, 2021 252.00 252.57 244.80 247.58 1,455,425 -5.74(-2.27%)
May 10, 2021 249.52 258.93 248.83 253.33 2,652,294 +5.44(+2.19%)
May 07, 2021 243.85 250.25 242.99 247.89 1,855,571 +4.03(+1.65%)
May 06, 2021 245.27 246.59 241.91 243.85 1,800,926 -1.41(-0.58%)
May 05, 2021 245.66 246.75 243.16 245.27 1,631,298 -1.03(-0.42%)
May 04, 2021 239.47 246.30 238.56 246.29 1,972,776 +7.07(+2.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.