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 )

277.47 -3.09 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 279.82 283.99 277.35 277.47 2,327,218 -3.09(-1.10%)
Sep 29, 2022 281.69 281.69 277.70 280.56 1,472,261 -1.99(-0.70%)
Sep 28, 2022 279.55 284.26 277.00 282.55 1,561,785 +4.93(+1.78%)
Sep 27, 2022 279.07 282.35 276.14 277.62 2,295,360 +0.82(+0.30%)
Sep 26, 2022 277.00 278.60 273.13 276.80 1,994,056 -0.97(-0.35%)
Sep 23, 2022 280.67 280.89 273.62 277.77 1,892,171 -5.13(-1.81%)
Sep 22, 2022 284.76 285.36 281.37 282.90 1,176,009 -2.05(-0.72%)
Sep 21, 2022 291.07 294.28 284.88 284.95 1,802,145 -3.13(-1.09%)
Sep 20, 2022 289.56 290.39 285.69 288.08 1,768,534 -1.24(-0.43%)
Sep 19, 2022 287.59 289.45 285.76 289.32 2,042,901 -1.03(-0.35%)
Sep 16, 2022 289.96 291.10 287.36 290.35 4,982,761 +0.39(+0.13%)
Sep 15, 2022 289.34 292.15 284.57 289.96 2,369,413 +5.88(+2.07%)
Sep 14, 2022 288.76 289.29 281.63 284.08 2,454,426 -2.74(-0.96%)
Sep 13, 2022 291.14 291.65 286.14 286.82 2,276,178 -7.33(-2.49%)
Sep 12, 2022 292.76 296.29 291.97 294.15 3,001,404 +1.31(+0.45%)
Sep 09, 2022 291.25 294.53 290.88 292.84 1,362,869 +2.13(+0.73%)
Sep 08, 2022 289.77 291.45 286.90 290.71 1,985,319 +0.71(+0.24%)
Sep 07, 2022 285.36 291.84 284.89 290.00 2,674,999 +4.75(+1.67%)
Sep 06, 2022 286.58 290.22 283.78 285.25 1,242,633 -2.45(-0.85%)
Sep 02, 2022 289.87 292.78 286.26 287.70 2,035,336 -0.34(-0.12%)
Sep 01, 2022 284.84 288.43 283.51 288.04 1,267,769 +4.59(+1.62%)
Aug 31, 2022 285.41 286.71 283.15 283.45 2,452,156 -1.62(-0.57%)
Aug 30, 2022 287.68 288.51 283.61 285.07 1,235,758 -2.12(-0.74%)
Aug 29, 2022 283.87 289.29 282.05 287.19 1,158,660 +2.32(+0.81%)
Aug 26, 2022 292.00 292.17 284.65 284.87 1,724,164 -6.98(-2.39%)
Aug 25, 2022 288.81 291.94 286.81 291.85 1,443,330 +3.09(+1.07%)
Aug 24, 2022 286.69 289.60 285.83 288.76 1,808,358 +2.43(+0.85%)
Aug 23, 2022 291.00 291.39 285.81 286.33 1,255,012 -5.17(-1.77%)
Aug 22, 2022 290.59 292.65 290.39 291.50 1,348,335 -1.48(-0.51%)
Aug 19, 2022 291.37 293.96 290.74 292.98 1,162,557 +2.09(+0.72%)
Aug 18, 2022 292.00 292.16 287.96 290.89 1,845,012 -0.71(-0.24%)
Aug 17, 2022 288.63 293.38 287.54 291.60 1,107,685 +0.99(+0.34%)
Aug 16, 2022 291.04 293.20 289.23 290.61 1,492,318 -0.26(-0.09%)
Aug 15, 2022 290.04 293.50 288.08 290.87 1,057,248 -0.05(-0.02%)
Aug 12, 2022 286.15 291.39 286.15 290.92 4,395,460 +4.92(+1.72%)
Aug 11, 2022 286.90 289.63 284.38 286.00 1,844,927 -1.07(-0.37%)
Aug 10, 2022 287.05 289.25 285.70 287.07 1,400,383 +2.03(+0.71%)
Aug 09, 2022 284.32 288.46 283.37 285.04 1,690,720 +3.27(+1.16%)
Aug 08, 2022 282.00 283.85 280.73 281.77 2,391,958 +0.00(+0.00%)
Aug 05, 2022 278.56 282.66 278.28 281.77 2,039,837 +1.67(+0.60%)
Aug 04, 2022 280.63 284.46 279.26 280.10 3,654,786 +8.36(+3.08%)
Aug 03, 2022 272.11 273.80 271.28 271.74 3,549,036 +0.30(+0.11%)
Aug 02, 2022 274.95 275.03 270.77 271.44 1,505,086 -1.97(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.