Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cigna Corp (NY: CI )

344.24 +2.08 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 343.16 345.66 341.38 344.24 998,845 +2.08(+0.61%)
Feb 22, 2024 344.06 344.19 341.21 342.16 1,373,859 -1.22(-0.36%)
Feb 21, 2024 342.03 344.38 339.71 343.38 1,396,182 +2.03(+0.59%)
Feb 20, 2024 340.44 344.42 340.04 341.35 1,624,921 +0.26(+0.08%)
Feb 16, 2024 340.18 342.74 338.54 341.09 1,282,608 +1.89(+0.56%)
Feb 15, 2024 342.00 342.05 337.40 339.20 1,572,262 +0.59(+0.17%)
Feb 14, 2024 338.90 340.06 335.63 338.61 1,198,365 +1.19(+0.35%)
Feb 13, 2024 337.00 341.96 336.08 337.42 1,140,766 +0.17(+0.05%)
Feb 12, 2024 334.53 337.88 333.16 337.25 1,021,075 +2.32(+0.69%)
Feb 09, 2024 331.61 335.83 330.67 334.93 1,508,333 +2.64(+0.79%)
Feb 08, 2024 330.51 333.50 329.91 332.29 1,417,040 +1.74(+0.53%)
Feb 07, 2024 329.48 333.86 328.75 330.55 1,809,900 +2.97(+0.91%)
Feb 06, 2024 322.00 329.27 321.52 327.58 1,857,933 +6.31(+1.96%)
Feb 05, 2024 327.36 330.81 321.00 321.27 2,305,363 -2.57(-0.79%)
Feb 02, 2024 315.84 328.37 315.05 323.84 3,376,580 +16.52(+5.38%)
Feb 01, 2024 303.63 309.06 301.73 307.32 2,979,237 +6.37(+2.12%)
Jan 31, 2024 300.14 303.06 295.54 300.95 2,463,238 +2.00(+0.67%)
Jan 30, 2024 299.77 300.97 296.95 298.95 1,079,914 +0.07(+0.02%)
Jan 29, 2024 297.00 298.98 295.60 298.88 1,219,125 +1.06(+0.36%)
Jan 26, 2024 299.59 301.69 297.54 297.82 1,157,596 -0.75(-0.25%)
Jan 25, 2024 297.00 301.24 291.44 298.57 2,466,472 -5.93(-1.95%)
Jan 24, 2024 307.44 309.59 303.60 304.50 1,697,285 +0.10(+0.03%)
Jan 23, 2024 304.95 307.83 303.25 304.40 1,033,618 -0.63(-0.21%)
Jan 22, 2024 302.16 306.89 301.05 305.03 1,234,348 +2.97(+0.98%)
Jan 19, 2024 309.84 311.05 301.00 302.06 1,760,591 -7.02(-2.27%)
Jan 18, 2024 301.62 309.46 299.27 309.08 2,249,346 +0.60(+0.19%)
Jan 17, 2024 308.23 312.71 307.73 308.48 1,356,465 +1.54(+0.50%)
Jan 16, 2024 305.58 308.36 303.00 306.94 1,143,967 +1.93(+0.63%)
Jan 12, 2024 303.00 306.70 301.53 305.01 1,344,443 -2.38(-0.77%)
Jan 11, 2024 307.54 307.79 304.83 307.39 1,226,828 -0.33(-0.11%)
Jan 10, 2024 312.39 312.39 305.90 307.72 1,151,661 -5.15(-1.65%)
Jan 09, 2024 313.70 313.78 308.14 312.87 1,215,503 -0.76(-0.24%)
Jan 08, 2024 314.00 314.90 308.75 313.63 1,597,746 +0.04(+0.01%)
Jan 05, 2024 307.46 313.77 306.85 313.59 2,341,062 +7.37(+2.41%)
Jan 04, 2024 305.09 308.91 304.31 306.22 1,769,788 +2.56(+0.84%)
Jan 03, 2024 313.27 313.88 303.06 303.66 3,004,583 -6.44(-2.08%)
Jan 02, 2024 301.29 311.01 300.32 310.10 2,881,897 +10.65(+3.56%)
Dec 29, 2023 300.01 300.74 298.00 299.45 1,187,022 +0.05(+0.02%)
Dec 28, 2023 299.65 301.63 299.29 299.40 825,786 +0.26(+0.09%)
Dec 27, 2023 299.77 300.98 297.95 299.14 992,154 -0.98(-0.33%)
Dec 26, 2023 297.24 300.85 296.08 300.12 752,500 +2.03(+0.68%)
Dec 22, 2023 297.41 299.75 297.17 298.09 1,167,473 +0.85(+0.29%)
Dec 21, 2023 297.00 299.28 295.92 297.24 1,089,892 +1.39(+0.47%)
Dec 20, 2023 297.00 299.39 294.56 295.85 2,105,507 +1.53(+0.52%)
Dec 19, 2023 291.65 294.40 290.09 294.32 1,182,006 +2.25(+0.77%)
Dec 18, 2023 291.49 293.76 288.88 292.07 1,364,713 +1.57(+0.54%)
Dec 15, 2023 297.02 297.57 288.93 290.50 4,368,767 -8.14(-2.73%)
Dec 14, 2023 293.49 300.00 290.39 298.64 2,817,433 +1.46(+0.49%)
Dec 13, 2023 296.97 298.30 293.38 297.18 2,443,614 +0.47(+0.16%)
Dec 12, 2023 301.97 301.97 296.32 296.71 2,933,209 -5.26(-1.74%)
Dec 11, 2023 298.82 303.69 291.43 301.97 9,028,516 +43.17(+16.68%)
Dec 08, 2023 259.47 259.70 253.95 258.80 2,781,364 +0.86(+0.33%)
Dec 07, 2023 257.55 258.50 255.82 257.94 2,919,505 +0.45(+0.17%)
Dec 06, 2023 258.70 259.99 255.77 257.49 2,034,651 -0.29(-0.11%)
Dec 05, 2023 262.29 262.71 257.13 257.78 3,120,410 -3.90(-1.49%)
Dec 04, 2023 267.00 268.62 259.88 261.68 3,041,017 -6.08(-2.27%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.