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 )

232.88 USD +0.64 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 234.00 234.12 232.10 232.88 1,105,353 +0.64(+0.28%)
Jul 22, 2021 234.06 234.48 231.25 232.24 915,671 -1.33(-0.57%)
Jul 21, 2021 233.61 235.14 232.59 233.57 1,482,433 +1.55(+0.67%)
Jul 20, 2021 228.79 233.20 228.23 232.02 2,562,817 +4.39(+1.93%)
Jul 19, 2021 231.49 232.39 225.18 227.63 1,707,375 -6.20(-2.65%)
Jul 16, 2021 235.92 235.92 233.04 233.83 1,386,995 -1.08(-0.46%)
Jul 15, 2021 234.36 235.94 233.12 234.91 1,646,704 -1.11(-0.47%)
Jul 14, 2021 236.35 236.82 234.10 236.02 1,296,967 +0.46(+0.20%)
Jul 13, 2021 235.35 237.16 234.07 235.56 2,542,150 +0.34(+0.14%)
Jul 12, 2021 233.22 235.93 232.00 235.22 2,391,023 +0.32(+0.14%)
Jul 09, 2021 233.90 235.15 232.72 234.90 2,193,763 +3.49(+1.51%)
Jul 08, 2021 234.16 234.16 230.50 231.41 1,397,760 -4.52(-1.92%)
Jul 07, 2021 234.63 236.38 233.10 235.93 2,032,643 +0.69(+0.29%)
Jul 06, 2021 237.20 238.02 233.32 235.24 2,751,335 -2.79(-1.17%)
Jul 02, 2021 238.50 238.79 236.62 238.03 1,475,339 -0.27(-0.11%)
Jul 01, 2021 238.33 239.14 236.85 238.30 2,525,893 +1.23(+0.52%)
Jun 30, 2021 236.49 237.95 236.46 237.07 1,203,574 +0.38(+0.16%)
Jun 29, 2021 240.30 242.50 236.46 236.69 1,729,549 -3.35(-1.40%)
Jun 28, 2021 237.03 241.00 236.60 240.04 1,864,165 +2.94(+1.24%)
Jun 25, 2021 235.97 238.33 234.26 237.10 3,411,110 +2.33(+0.99%)
Jun 24, 2021 234.09 235.76 233.10 234.77 1,743,912 +1.84(+0.79%)
Jun 23, 2021 235.24 235.92 232.70 232.93 1,443,883 -3.08(-1.31%)
Jun 22, 2021 237.24 237.24 234.63 236.01 1,816,852 -0.47(-0.20%)
Jun 21, 2021 232.95 236.87 232.48 236.48 2,559,698 +4.51(+1.94%)
Jun 18, 2021 231.99 234.39 231.15 231.97 4,244,691 -4.72(-1.99%)
Jun 17, 2021 237.34 237.50 233.37 236.69 2,592,103 -0.30(-0.13%)
Jun 16, 2021 239.41 240.38 236.10 236.99 2,040,758 -2.09(-0.87%)
Jun 15, 2021 240.19 240.25 235.90 239.08 2,252,091 -0.51(-0.21%)
Jun 14, 2021 240.64 241.51 238.52 239.59 1,471,538 -2.26(-0.93%)
Jun 11, 2021 241.64 243.93 240.37 241.85 1,988,230 +2.20(+0.92%)
Jun 10, 2021 242.81 244.23 238.72 239.65 1,679,015 -2.36(-0.98%)
Jun 09, 2021 246.24 246.71 241.87 242.01 1,932,516 -3.91(-1.59%)
Jun 08, 2021 247.33 247.83 244.26 245.92 1,661,914 -1.68(-0.68%)
Jun 07, 2021 254.03 254.03 245.26 247.60 2,593,006 -5.34(-2.11%)
Jun 04, 2021 257.60 258.43 252.77 252.94 1,487,550 -4.03(-1.57%)
Jun 03, 2021 255.19 259.15 254.19 256.97 1,716,267 +1.56(+0.61%)
Jun 02, 2021 259.67 259.67 254.54 255.41 1,259,563 -2.27(-0.88%)
Jun 01, 2021 260.07 260.63 255.07 257.68 1,297,911 -1.17(-0.45%)
May 28, 2021 261.04 261.54 258.03 258.85 1,054,916 -0.65(-0.25%)
May 27, 2021 260.26 260.48 257.92 259.50 2,578,779 +0.11(+0.04%)
May 26, 2021 259.88 261.07 255.53 259.39 1,245,266 -0.21(-0.08%)
May 25, 2021 261.68 262.18 259.03 259.60 1,444,692 -1.93(-0.74%)
May 24, 2021 263.39 264.06 261.28 261.53 954,598 -0.71(-0.27%)
May 21, 2021 261.65 265.49 260.47 262.24 1,020,911 +1.58(+0.61%)
May 20, 2021 262.74 263.34 259.51 260.66 917,115 -1.76(-0.67%)
May 19, 2021 260.33 262.62 258.34 262.42 869,799 -0.75(-0.28%)
May 18, 2021 264.32 265.00 261.71 263.17 710,893 -1.55(-0.59%)
May 17, 2021 264.07 265.69 262.60 264.72 813,121 +1.20(+0.46%)
May 14, 2021 264.41 265.00 263.24 263.52 1,103,762 -0.48(-0.18%)
May 13, 2021 260.38 265.77 259.65 264.00 1,470,487 +5.28(+2.04%)
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%)
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.