Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

338.65 +0.55 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2023 303.24 306.10 302.21 305.22 1,613,295 +3.93(+1.30%)
Oct 30, 2023 300.06 302.51 297.89 301.29 1,747,729 +1.95(+0.65%)
Oct 27, 2023 299.33 300.29 297.50 299.33 1,286,368 -0.97(-0.32%)
Oct 26, 2023 298.19 301.79 297.71 300.30 981,615 +0.33(+0.11%)
Oct 25, 2023 301.21 301.72 296.54 299.98 1,159,540 -0.74(-0.25%)
Oct 24, 2023 299.20 303.84 298.61 300.72 875,706 +3.54(+1.19%)
Oct 23, 2023 302.46 302.75 296.31 297.17 1,615,875 -5.66(-1.87%)
Oct 20, 2023 306.44 308.00 302.10 302.83 1,279,617 -3.35(-1.09%)
Oct 19, 2023 307.28 309.50 302.88 306.18 1,205,884 -1.75(-0.57%)
Oct 18, 2023 309.53 310.94 305.91 307.92 1,063,098 +1.32(+0.43%)
Oct 17, 2023 309.96 312.07 305.82 306.60 1,198,832 -1.51(-0.49%)
Oct 16, 2023 303.04 308.68 302.03 308.11 2,312,775 +6.95(+2.31%)
Oct 13, 2023 296.04 303.35 296.04 301.16 2,419,080 +9.17(+3.14%)
Oct 12, 2023 291.20 294.47 288.60 291.99 1,547,496 +1.33(+0.46%)
Oct 11, 2023 287.43 290.97 286.09 290.66 1,236,503 +2.66(+0.92%)
Oct 10, 2023 285.50 288.65 284.61 288.00 1,084,950 +2.06(+0.72%)
Oct 09, 2023 283.48 286.61 283.29 285.94 772,078 +1.42(+0.50%)
Oct 06, 2023 282.24 285.58 281.44 284.52 1,064,880 +2.84(+1.01%)
Oct 05, 2023 281.63 284.35 279.40 281.68 1,109,675 +0.27(+0.09%)
Oct 04, 2023 280.69 281.88 278.07 281.41 1,005,885 +0.66(+0.24%)
Oct 03, 2023 282.43 283.19 280.10 280.75 1,002,015 -3.09(-1.09%)
Oct 02, 2023 282.03 284.47 279.92 283.84 991,418 +1.45(+0.51%)
Sep 29, 2023 284.62 285.15 281.60 282.39 1,377,905 -4.19(-1.46%)
Sep 28, 2023 285.68 289.78 285.68 286.58 1,030,266 +1.69(+0.59%)
Sep 27, 2023 285.43 287.51 282.51 284.89 1,233,520 +0.14(+0.05%)
Sep 26, 2023 289.92 290.02 284.26 284.75 1,065,082 -5.79(-1.99%)
Sep 25, 2023 285.71 290.57 288.21 290.55 817,108 +4.84(+1.69%)
Sep 22, 2023 285.64 288.43 285.08 285.71 1,186,229 -1.38(-0.48%)
Sep 21, 2023 283.60 288.71 282.40 287.09 1,718,170 +3.46(+1.22%)
Sep 20, 2023 282.13 285.18 280.63 283.63 778,059 +2.66(+0.94%)
Sep 19, 2023 280.99 282.94 279.91 280.97 745,321 -0.69(-0.25%)
Sep 18, 2023 281.33 282.51 279.18 281.67 634,697 +2.09(+0.75%)
Sep 15, 2023 279.43 283.62 278.48 279.57 1,615,846 -0.09(-0.03%)
Sep 14, 2023 283.88 285.11 278.18 279.66 909,786 -1.88(-0.67%)
Sep 13, 2023 283.71 284.11 278.86 281.54 1,193,290 -1.30(-0.46%)
Sep 12, 2023 279.69 284.68 277.38 282.84 983,543 +1.69(+0.60%)
Sep 11, 2023 278.38 283.57 277.29 281.15 1,207,359 +3.30(+1.19%)
Sep 08, 2023 276.86 280.53 275.78 277.86 1,079,105 +0.19(+0.07%)
Sep 07, 2023 273.17 279.18 272.38 277.67 1,042,964 +5.59(+2.05%)
Sep 06, 2023 273.73 274.56 271.36 272.08 1,017,193 -3.08(-1.12%)
Sep 05, 2023 272.89 277.37 272.59 275.16 1,252,460 +3.27(+1.20%)
Sep 01, 2023 273.01 275.28 271.40 271.89 1,138,254 +0.40(+0.15%)
Aug 31, 2023 277.77 278.10 271.36 271.49 1,778,188 -6.30(-2.27%)
Aug 30, 2023 278.05 279.64 277.14 277.79 757,937 +1.01(+0.37%)
Aug 29, 2023 277.35 279.04 274.18 276.78 1,137,021 +0.09(+0.03%)
Aug 28, 2023 275.75 277.74 275.41 276.69 541,236 +2.28(+0.83%)
Aug 25, 2023 278.46 279.70 274.20 274.41 1,230,688 -3.10(-1.12%)
Aug 24, 2023 276.51 279.73 275.54 277.50 1,364,337 +0.54(+0.20%)
Aug 23, 2023 276.05 277.97 275.60 276.96 1,224,594 +1.73(+0.63%)
Aug 22, 2023 275.95 277.69 274.71 275.23 1,062,571 -1.17(-0.42%)
Aug 21, 2023 272.08 276.73 271.24 276.40 1,368,863 +5.16(+1.90%)
Aug 18, 2023 265.99 271.53 265.83 271.24 2,140,709 +5.39(+2.03%)
Aug 17, 2023 265.31 273.05 260.97 265.86 4,634,955 -18.11(-6.38%)
Aug 16, 2023 283.92 287.47 283.80 283.97 1,010,875 -0.32(-0.11%)
Aug 15, 2023 283.34 285.43 282.72 284.30 885,011 -0.54(-0.19%)
Aug 14, 2023 284.15 286.99 284.06 284.83 839,633 +0.32(+0.11%)
Aug 11, 2023 283.49 285.76 282.68 284.51 964,595 +0.59(+0.21%)
Aug 10, 2023 284.99 287.87 283.04 283.92 1,093,628 +0.57(+0.20%)
Aug 09, 2023 285.68 286.39 283.01 283.35 915,664 -3.75(-1.31%)
Aug 08, 2023 285.43 288.92 283.29 287.11 1,173,122 +0.32(+0.11%)
Aug 07, 2023 282.15 286.85 282.15 286.78 1,162,138 +5.15(+1.83%)
Aug 04, 2023 282.78 285.43 280.76 281.63 1,234,490 -1.04(-0.37%)
Aug 03, 2023 287.57 288.24 277.02 282.67 2,453,277 -11.56(-3.93%)
Aug 02, 2023 294.06 298.09 292.67 294.23 2,075,800 +3.69(+1.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.