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:

Cigna Corp (NY: CI )

264.15 USD +5.43 (+2.10%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 261.10 262.16 258.53 258.72 1,750,444 -2.14(-0.82%)
May 11, 2021 265.51 266.11 257.93 260.86 1,381,354 -6.05(-2.27%)
May 10, 2021 262.90 272.81 262.17 266.91 2,517,311 +5.73(+2.19%)
May 07, 2021 256.93 263.67 256.02 261.18 1,761,136 +4.25(+1.65%)
May 06, 2021 258.42 259.81 254.88 256.93 1,709,272 -1.49(-0.58%)
May 05, 2021 258.83 259.98 256.20 258.42 1,548,277 -1.08(-0.42%)
May 04, 2021 252.31 259.51 251.35 259.50 1,872,376 +7.45(+2.96%)
May 03, 2021 250.50 254.31 250.00 252.05 1,282,619 +3.04(+1.22%)
Apr 30, 2021 249.26 249.74 246.16 249.01 1,428,300 -1.23(-0.49%)
Apr 29, 2021 249.11 251.42 248.15 250.24 1,286,115 +3.10(+1.25%)
Apr 28, 2021 251.08 252.36 246.68 247.14 1,213,643 -3.30(-1.32%)
Apr 27, 2021 248.74 250.96 247.46 250.44 1,106,569 +1.06(+0.43%)
Apr 26, 2021 252.30 253.39 248.75 249.38 1,133,641 -2.42(-0.96%)
Apr 23, 2021 253.00 253.49 249.05 251.80 879,200 -0.74(-0.29%)
Apr 22, 2021 252.00 252.97 248.01 252.54 1,256,621 -0.46(-0.18%)
Apr 21, 2021 255.00 256.74 252.52 253.00 1,447,511 -0.37(-0.15%)
Apr 20, 2021 252.12 254.50 251.17 253.37 1,049,007 +0.88(+0.35%)
Apr 19, 2021 253.50 254.56 251.27 252.49 1,321,618 -0.08(-0.03%)
Apr 16, 2021 254.77 255.41 250.40 252.57 1,542,900 -1.79(-0.70%)
Apr 15, 2021 249.54 255.89 249.44 254.36 1,670,029 +4.92(+1.97%)
Apr 14, 2021 245.61 250.32 245.61 249.44 1,169,130 +4.18(+1.70%)
Apr 13, 2021 246.07 247.66 245.20 245.26 1,423,522 -0.56(-0.23%)
Apr 12, 2021 245.64 248.50 245.57 245.82 2,127,238 -0.28(-0.11%)
Apr 09, 2021 239.77 246.15 238.35 246.10 1,654,600 +7.85(+3.29%)
Apr 08, 2021 239.58 240.97 237.87 238.25 1,692,813 -1.97(-0.82%)
Apr 07, 2021 240.24 241.99 239.15 240.22 1,358,786 +1.09(+0.46%)
Apr 06, 2021 242.73 244.19 238.71 239.13 1,391,125 -4.21(-1.73%)
Apr 05, 2021 243.42 245.21 241.53 243.34 1,149,803 +1.51(+0.62%)
Apr 01, 2021 242.35 243.55 238.17 241.83 1,298,600 +0.09(+0.04%)
Mar 31, 2021 244.59 246.30 241.35 241.74 2,151,617 -4.06(-1.65%)
Mar 30, 2021 246.68 248.52 243.69 245.80 1,765,713 -1.75(-0.71%)
Mar 29, 2021 242.16 248.84 242.02 247.55 1,802,728 +3.77(+1.55%)
Mar 26, 2021 243.18 244.00 240.36 243.78 1,649,000 +2.39(+0.99%)
Mar 25, 2021 240.28 241.75 235.66 241.39 1,733,918 +0.85(+0.35%)
Mar 24, 2021 238.99 244.02 238.57 240.54 1,804,464 +2.10(+0.88%)
Mar 23, 2021 242.60 244.13 237.40 238.44 1,559,300 -3.96(-1.63%)
Mar 22, 2021 243.26 243.37 239.00 242.40 1,433,505 -0.86(-0.35%)
Mar 19, 2021 243.56 246.76 242.04 243.26 5,060,100 -0.56(-0.23%)
Mar 18, 2021 241.94 248.39 241.94 243.82 2,015,863 +1.91(+0.79%)
Mar 17, 2021 242.05 244.18 239.66 241.91 1,772,408 +0.22(+0.09%)
Mar 16, 2021 245.48 245.48 241.62 241.69 1,549,712 -3.80(-1.55%)
Mar 15, 2021 243.37 247.63 243.09 245.49 1,955,539 +2.03(+0.83%)
Mar 12, 2021 240.40 243.90 239.19 243.46 1,259,600 +4.35(+1.82%)
Mar 11, 2021 237.18 240.75 236.97 239.11 1,638,562 +0.89(+0.37%)
Mar 10, 2021 237.38 240.84 235.62 238.22 2,282,672 +1.61(+0.68%)
Mar 09, 2021 234.26 242.16 232.86 236.61 2,325,827 +0.75(+0.32%)
Mar 08, 2021 231.46 237.49 231.20 235.86 2,316,554 +5.24(+2.27%)
Mar 05, 2021 226.35 232.45 224.53 230.62 2,355,000 +6.04(+2.69%)
Mar 04, 2021 221.00 227.99 220.51 224.58 2,766,942 +3.95(+1.79%)
Mar 03, 2021 218.72 222.29 217.40 220.63 1,428,352 +1.12(+0.51%)
Mar 02, 2021 216.52 220.47 215.12 219.51 2,242,407 +4.56(+2.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.