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:

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 (%)
Aug 31, 2021 197.25 204.41 196.95 201.68 2,930,059 +3.98(+2.01%)
Aug 30, 2021 200.71 200.96 197.48 197.69 1,622,530 -3.06(-1.52%)
Aug 27, 2021 198.82 201.61 198.29 200.75 1,609,020 +2.75(+1.39%)
Aug 26, 2021 200.34 201.64 197.83 198.00 2,174,682 -3.43(-1.70%)
Aug 25, 2021 201.39 203.43 199.41 201.43 1,826,354 -0.48(-0.24%)
Aug 24, 2021 200.28 203.44 199.62 201.90 1,774,209 +3.95(+2.00%)
Aug 23, 2021 198.43 199.25 197.44 197.95 1,260,961 +0.20(+0.10%)
Aug 20, 2021 196.95 199.06 196.00 197.75 1,907,809 +1.29(+0.65%)
Aug 19, 2021 195.34 197.04 194.85 196.46 2,781,066 +0.55(+0.28%)
Aug 18, 2021 199.56 200.08 195.73 195.91 3,533,734 -4.67(-2.33%)
Aug 17, 2021 200.52 202.02 199.25 200.58 1,615,162 -0.38(-0.19%)
Aug 16, 2021 199.25 201.53 198.48 200.96 1,427,104 +0.28(+0.14%)
Aug 13, 2021 201.41 201.96 199.18 200.69 1,218,891 +0.89(+0.44%)
Aug 12, 2021 200.07 201.58 199.39 199.80 2,016,052 -1.54(-0.77%)
Aug 11, 2021 202.62 203.10 200.87 201.34 1,379,943 +0.33(+0.17%)
Aug 10, 2021 201.43 201.92 199.47 201.01 2,487,509 -0.19(-0.09%)
Aug 09, 2021 199.35 203.09 198.88 201.20 2,469,188 +1.76(+0.88%)
Aug 06, 2021 197.39 201.18 195.69 199.44 4,099,538 +2.95(+1.50%)
Aug 05, 2021 206.21 207.94 190.25 196.49 8,355,256 -24.08(-10.92%)
Aug 04, 2021 221.81 222.49 219.92 220.57 1,841,486 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.11 222.93 1,518,955 +4.39(+2.01%)
Aug 02, 2021 219.16 219.96 217.73 218.54 1,457,768 -0.13(-0.06%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.