Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 4:10 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 (%)
Oct 31, 2022 314.18 315.93 313.16 314.87 1,883,581 -1.66(-0.52%)
Oct 28, 2022 310.28 316.92 310.28 316.53 1,456,937 +7.97(+2.58%)
Oct 27, 2022 307.90 311.40 306.06 308.56 1,462,016 +1.59(+0.52%)
Oct 26, 2022 305.09 309.68 304.89 306.97 1,816,303 +3.93(+1.30%)
Oct 25, 2022 300.19 303.71 297.12 303.04 1,693,863 +3.87(+1.29%)
Oct 24, 2022 295.81 300.47 295.75 299.17 1,923,959 +5.47(+1.86%)
Oct 21, 2022 285.79 294.62 284.51 293.70 1,930,167 +6.85(+2.39%)
Oct 20, 2022 285.38 289.45 284.52 286.85 1,548,755 +1.20(+0.42%)
Oct 19, 2022 286.79 288.78 282.83 285.65 1,588,675 -0.64(-0.22%)
Oct 18, 2022 287.52 288.72 283.04 286.30 2,279,616 +3.72(+1.32%)
Oct 17, 2022 287.52 289.62 281.95 282.57 2,663,655 -5.24(-1.82%)
Oct 14, 2022 292.40 293.13 285.67 287.82 2,566,641 -2.28(-0.79%)
Oct 13, 2022 278.36 291.54 277.63 290.10 2,262,852 +9.04(+3.22%)
Oct 12, 2022 284.59 287.44 280.90 281.05 2,393,589 -2.52(-0.89%)
Oct 11, 2022 277.29 286.38 276.92 283.58 1,862,813 +5.09(+1.83%)
Oct 10, 2022 280.70 282.34 276.60 278.49 2,966,328 -2.58(-0.92%)
Oct 07, 2022 282.03 283.51 279.11 281.07 2,006,933 -4.58(-1.60%)
Oct 06, 2022 284.98 287.21 284.33 285.65 1,716,640 -0.93(-0.32%)
Oct 05, 2022 284.64 287.68 283.66 286.58 1,252,156 +0.98(+0.34%)
Oct 04, 2022 281.82 285.64 281.19 285.59 1,886,057 +5.65(+2.02%)
Oct 03, 2022 273.63 281.30 272.25 279.94 2,375,299 +9.50(+3.51%)
Sep 30, 2022 272.73 276.79 270.32 270.44 2,387,731 -3.01(-1.10%)
Sep 29, 2022 274.55 274.55 270.66 273.45 1,510,543 -1.94(-0.70%)
Sep 28, 2022 272.46 277.06 269.98 275.39 1,602,395 +4.81(+1.78%)
Sep 27, 2022 272.00 275.19 269.14 270.58 2,355,045 +0.80(+0.30%)
Sep 26, 2022 269.98 271.54 266.21 269.79 2,045,906 -0.94(-0.35%)
Sep 23, 2022 273.56 273.77 266.69 270.73 1,941,372 -5.00(-1.81%)
Sep 22, 2022 277.54 278.13 274.24 275.73 1,206,588 -2.00(-0.72%)
Sep 21, 2022 283.69 286.82 277.66 277.73 1,849,005 -3.05(-1.09%)
Sep 20, 2022 282.22 283.03 278.45 280.78 1,814,520 -1.21(-0.43%)
Sep 19, 2022 280.30 282.11 278.52 281.99 2,096,021 -1.00(-0.35%)
Sep 16, 2022 282.61 283.72 280.08 282.99 5,112,325 +0.38(+0.13%)
Sep 15, 2022 282.01 284.75 277.36 282.61 2,431,023 +5.73(+2.07%)
Sep 14, 2022 281.44 281.96 274.49 276.88 2,518,247 -2.67(-0.96%)
Sep 13, 2022 283.76 284.26 278.89 279.55 2,335,364 -7.14(-2.49%)
Sep 12, 2022 285.34 288.78 284.57 286.69 3,079,447 +1.28(+0.45%)
Sep 09, 2022 283.87 287.07 283.51 285.42 1,398,306 +2.08(+0.73%)
Sep 08, 2022 282.43 284.06 279.63 283.34 2,036,942 +0.69(+0.24%)
Sep 07, 2022 278.13 284.44 277.67 282.65 2,744,555 +4.63(+1.66%)
Sep 06, 2022 279.32 282.87 276.59 278.02 1,274,944 -1.30(-0.46%)
Sep 02, 2022 281.42 284.25 277.92 279.32 2,096,421 -0.33(-0.12%)
Sep 01, 2022 276.54 280.03 275.25 279.65 1,305,817 +4.46(+1.62%)
Aug 31, 2022 277.09 278.36 274.90 275.19 2,525,750 -1.57(-0.57%)
Aug 30, 2022 279.30 280.10 275.34 276.76 1,272,845 -2.06(-0.74%)
Aug 29, 2022 275.60 280.86 273.83 278.82 1,193,434 +2.25(+0.81%)
Aug 26, 2022 283.49 283.66 276.36 276.57 1,775,910 -6.78(-2.39%)
Aug 25, 2022 280.39 283.43 278.45 283.35 1,486,647 +3.00(+1.07%)
Aug 24, 2022 278.34 281.16 277.50 280.35 1,862,630 +2.36(+0.85%)
Aug 23, 2022 282.52 282.90 277.48 277.99 1,292,677 -5.02(-1.77%)
Aug 22, 2022 282.12 284.12 281.93 283.01 1,388,801 -1.44(-0.51%)
Aug 19, 2022 282.88 285.39 282.26 284.44 1,197,447 +2.03(+0.72%)
Aug 18, 2022 283.49 283.65 279.57 282.41 1,900,384 -0.69(-0.24%)
Aug 17, 2022 280.22 284.83 279.16 283.10 1,140,929 +0.96(+0.34%)
Aug 16, 2022 282.56 284.66 280.80 282.14 1,537,105 -0.25(-0.09%)
Aug 15, 2022 281.59 284.95 279.69 282.39 1,088,978 -0.05(-0.02%)
Aug 12, 2022 277.81 282.90 277.81 282.44 4,527,377 +4.78(+1.72%)
Aug 11, 2022 278.54 281.19 276.09 277.67 1,900,297 -1.04(-0.37%)
Aug 10, 2022 278.69 280.82 277.38 278.70 1,442,411 +1.97(+0.71%)
Aug 09, 2022 276.04 280.06 275.11 276.74 1,741,462 +3.18(+1.16%)
Aug 08, 2022 273.78 275.58 272.55 273.56 2,463,746 +0.00(+0.00%)
Aug 05, 2022 270.44 274.42 270.18 273.56 2,101,057 +1.62(+0.60%)
Aug 04, 2022 272.45 276.17 271.12 271.94 3,764,474 +8.12(+3.08%)
Aug 03, 2022 264.18 265.82 263.38 263.82 3,655,550 +0.29(+0.11%)
Aug 02, 2022 266.94 267.02 262.88 263.53 1,550,257 -1.91(-0.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.