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 )

354.47 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 352.50 355.15 351.42 354.47 830,528 -0.04(-0.01%)
Apr 25, 2024 352.56 355.86 352.37 354.51 922,193 +2.23(+0.63%)
Apr 24, 2024 351.04 353.99 350.06 352.28 1,120,784 -0.37(-0.10%)
Apr 23, 2024 354.00 357.21 351.89 352.65 1,188,486 -0.53(-0.15%)
Apr 22, 2024 352.75 356.38 352.64 353.18 1,412,009 +0.79(+0.22%)
Apr 19, 2024 351.28 352.80 348.02 352.39 1,305,067 +3.61(+1.04%)
Apr 18, 2024 349.71 353.38 347.00 348.78 1,621,669 +2.70(+0.78%)
Apr 17, 2024 346.86 349.93 345.78 346.08 1,426,525 -0.77(-0.22%)
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%)
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%)
Jan 02, 2024 300.04 309.72 299.07 308.81 2,893,926 +10.61(+3.56%)
Dec 29, 2023 298.76 299.49 296.76 298.20 1,191,976 +0.05(+0.02%)
Dec 28, 2023 298.40 300.38 298.05 298.15 829,232 +0.26(+0.09%)
Dec 27, 2023 298.52 299.73 296.71 297.90 996,295 -0.98(-0.33%)
Dec 26, 2023 296.00 299.60 294.85 298.87 755,641 +2.02(+0.68%)
Dec 22, 2023 296.17 298.51 295.94 296.85 1,172,346 +0.85(+0.29%)
Dec 21, 2023 295.76 298.04 294.69 296.00 1,094,441 +1.38(+0.47%)
Dec 20, 2023 295.76 298.15 293.34 294.62 2,114,295 +1.52(+0.52%)
Dec 19, 2023 290.44 293.18 288.88 293.10 1,186,939 +2.24(+0.77%)
Dec 18, 2023 290.28 292.54 287.67 290.86 1,370,409 +1.56(+0.54%)
Dec 15, 2023 295.79 296.33 287.73 289.29 4,387,003 -8.11(-2.73%)
Dec 14, 2023 292.27 298.75 289.18 297.40 2,829,193 +1.45(+0.49%)
Dec 13, 2023 295.74 297.06 292.16 295.94 2,453,814 +0.47(+0.16%)
Dec 12, 2023 300.71 300.71 295.09 295.48 2,945,452 -5.24(-1.74%)
Dec 11, 2023 297.58 302.43 290.22 300.71 9,066,202 +42.99(+16.68%)
Dec 08, 2023 258.39 258.62 252.89 257.72 2,792,973 +0.86(+0.33%)
Dec 07, 2023 256.48 257.43 254.76 256.87 2,931,691 +0.45(+0.17%)
Dec 06, 2023 257.62 258.91 254.71 256.42 2,043,143 -0.29(-0.11%)
Dec 05, 2023 261.20 261.62 256.06 256.71 3,133,435 -3.88(-1.49%)
Dec 04, 2023 265.88 267.50 258.80 260.59 3,053,710 -6.06(-2.27%)
Dec 01, 2023 261.63 270.72 261.46 266.65 3,432,163 +6.09(+2.34%)
Nov 30, 2023 261.56 264.56 257.13 260.56 7,108,161 +0.01(+0.00%)
Nov 29, 2023 280.65 285.06 260.20 260.55 7,629,571 -23.00(-8.11%)
Nov 28, 2023 284.50 286.49 282.83 283.56 1,449,821 -0.18(-0.06%)
Nov 27, 2023 285.43 287.10 282.50 283.74 1,230,987 -1.58(-0.55%)
Nov 24, 2023 285.96 288.22 284.80 285.31 419,950 -0.46(-0.16%)
Nov 22, 2023 284.06 286.61 283.43 285.77 913,989 +1.80(+0.64%)
Nov 21, 2023 282.70 284.36 278.25 283.96 1,285,797 +2.17(+0.77%)
Nov 20, 2023 278.90 283.31 278.90 281.79 1,407,287 +1.72(+0.62%)
Nov 17, 2023 280.48 280.48 274.61 280.07 1,531,003 +0.32(+0.11%)
Nov 16, 2023 280.11 281.99 277.63 279.75 1,790,058 -0.73(-0.26%)
Nov 15, 2023 287.40 288.23 278.56 280.49 2,422,262 -7.04(-2.45%)
Nov 14, 2023 290.61 292.01 282.77 287.52 2,791,374 -4.00(-1.37%)
Nov 13, 2023 291.14 293.38 289.15 291.53 1,011,751 +0.90(+0.31%)
Nov 10, 2023 286.69 291.41 283.94 290.62 1,235,598 +4.26(+1.49%)
Nov 09, 2023 292.94 294.22 285.97 286.36 1,402,028 -6.38(-2.18%)
Nov 08, 2023 293.87 296.05 291.32 292.75 1,579,654 +0.32(+0.11%)
Nov 07, 2023 305.00 305.08 290.71 292.43 3,589,614 -11.71(-3.85%)
Nov 06, 2023 308.45 312.56 299.57 304.13 2,292,872 -3.78(-1.23%)
Nov 03, 2023 314.91 316.44 307.74 307.91 1,594,480 -8.17(-2.58%)
Nov 02, 2023 303.61 317.10 303.61 316.08 2,251,421 +9.40(+3.06%)
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.