Cigna

CI
🏛️ usa →
288.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 231.11 232.28 229.60 229.63 0.9M
2021-12-30 231.47 232.89 230.59 230.75 0.8M
2021-12-29 230.60 232.31 230.49 231.65 0.8M
2021-12-28 227.78 230.97 227.78 230.54 0.9M
2021-12-27 227.59 228.67 225.91 227.86 0.9M
2021-12-23 223.45 226.95 222.27 225.89 1.3M
2021-12-22 220.00 223.14 219.93 222.33 1.5M
2021-12-21 216.00 221.65 216.00 220.24 1.6M
2021-12-20 216.77 219.54 213.03 217.00 1.8M
2021-12-17 218.65 221.09 216.07 219.62 4.1M
2021-12-16 216.54 220.38 216.51 218.67 2.1M
2021-12-15 217.04 218.87 213.65 217.46 2.5M
2021-12-14 213.38 217.85 212.86 216.62 2.6M
2021-12-13 214.95 216.61 212.89 215.15 1.9M
2021-12-10 212.78 215.46 211.97 214.94 2.2M
2021-12-09 208.28 211.37 207.73 211.30 1.5M
2021-12-08 207.86 209.00 206.44 208.31 1.5M
2021-12-07 206.95 209.42 206.62 207.97 2.0M
2021-12-06 202.71 208.56 201.62 206.59 1.8M
2021-12-03 198.79 201.70 198.08 199.86 2.4M
2021-12-02 194.69 199.04 193.63 197.79 2.2M
2021-12-01 195.46 201.48 192.36 194.72 2.8M
2021-11-30 198.00 198.72 191.74 191.90 3.5M
2021-11-29 203.13 204.90 198.91 199.61 3.5M
2021-11-26 208.01 208.35 200.68 202.03 1.9M
2021-11-24 212.37 214.78 209.18 210.58 1.7M
2021-11-23 211.53 214.11 211.22 213.24 2.4M
2021-11-22 211.07 214.95 210.83 211.55 2.0M
2021-11-19 218.40 218.40 208.89 210.51 3.0M
2021-11-18 217.18 220.25 216.62 218.75 1.9M
2021-11-17 219.00 220.72 216.91 216.98 1.5M
2021-11-16 216.15 221.77 215.54 217.76 1.7M
2021-11-15 217.98 218.42 215.14 215.53 1.6M
2021-11-12 218.44 219.83 217.38 217.73 1.5M
2021-11-11 217.45 219.69 216.98 217.70 1.1M
2021-11-10 216.59 220.90 216.48 217.84 2.4M
2021-11-09 217.50 218.92 216.08 216.20 2.0M
2021-11-08 215.00 219.63 213.74 218.16 2.0M
2021-11-05 214.66 222.82 213.69 214.12 2.5M
2021-11-04 225.23 226.76 210.64 213.16 3.7M
2021-11-03 212.52 218.34 209.21 218.25 2.9M
2021-11-02 216.93 217.38 213.54 214.71 1.7M
2021-11-01 213.82 217.53 213.78 216.13 1.6M
2021-10-29 214.97 216.07 213.30 213.61 1.5M
2021-10-28 213.38 216.15 212.97 215.75 1.4M
2021-10-27 215.67 216.50 213.27 213.40 1.4M
2021-10-26 215.76 216.37 213.49 215.67 1.4M
2021-10-25 216.85 218.11 215.42 215.62 1.7M
2021-10-22 216.07 219.12 214.71 216.40 1.4M
2021-10-21 213.39 216.30 213.32 216.23 1.5M
2021-10-20 208.42 216.00 207.33 214.76 2.8M
2021-10-19 205.91 207.13 204.57 206.63 1.1M
2021-10-18 205.46 205.87 203.23 204.57 1.4M
2021-10-15 204.14 208.06 204.01 206.19 1.4M
2021-10-14 204.89 207.22 202.88 203.04 2.5M
2021-10-13 201.44 202.00 197.25 199.47 2.0M
2021-10-12 204.20 205.12 201.77 202.10 1.4M
2021-10-11 204.85 207.51 203.56 203.93 1.0M
2021-10-08 207.50 209.00 204.31 205.18 1.5M
2021-10-07 204.78 207.37 204.60 204.71 1.7M
2021-10-06 199.41 203.39 197.29 203.25 1.9M
2021-10-05 200.06 203.99 199.74 201.40 1.5M
2021-10-04 202.50 204.77 198.70 199.45 1.8M
2021-10-01 201.00 203.77 198.86 202.60 1.8M
2021-09-30 206.04 207.55 200.10 200.16 1.6M
2021-09-29 203.69 205.91 203.19 203.93 1.5M
2021-09-28 206.45 208.02 203.00 203.28 2.0M
2021-09-27 203.10 208.29 203.10 206.61 2.1M
2021-09-24 202.30 205.41 202.30 203.89 1.7M
2021-09-23 202.35 204.59 201.62 202.46 2.4M
2021-09-22 204.46 205.17 201.53 201.99 2.2M
2021-09-21 203.92 205.25 201.97 202.39 1.9M
2021-09-20 203.06 204.24 200.83 202.53 2.2M
2021-09-17 205.12 207.47 204.00 205.62 3.7M
2021-09-16 207.28 209.25 203.50 205.52 2.5M
2021-09-15 203.17 208.61 203.16 206.58 2.7M
2021-09-14 209.90 210.79 203.35 203.65 2.3M
2021-09-13 204.93 211.87 204.17 209.10 2.5M
2021-09-10 208.99 209.99 203.20 204.69 4.4M
2021-09-09 213.00 215.30 212.38 213.95 1.5M
2021-09-08 216.03 217.01 212.65 213.36 1.7M
2021-09-07 216.07 218.36 214.62 216.32 1.8M
2021-09-03 218.11 218.24 213.33 216.92 1.6M
2021-09-02 211.52 219.58 211.52 218.21 2.5M
2021-09-01 212.86 212.86 208.54 211.05 1.6M
2021-08-31 207.00 214.52 206.69 211.65 2.8M
2021-08-30 210.64 210.90 207.25 207.47 1.5M
2021-08-27 208.65 211.58 208.10 210.68 1.5M
2021-08-26 210.25 211.61 207.61 207.79 2.1M
2021-08-25 211.35 213.49 209.27 211.39 1.7M
2021-08-24 210.19 213.50 209.50 211.89 1.7M
2021-08-23 208.24 209.10 207.20 207.74 1.2M
2021-08-20 206.69 208.91 205.69 207.53 1.8M
2021-08-19 205.00 206.79 204.49 206.18 2.7M
2021-08-18 209.43 209.98 205.41 205.60 3.4M
2021-08-17 210.44 212.01 209.10 210.50 1.5M
2021-08-16 209.10 211.50 208.30 210.90 1.4M
2021-08-13 211.37 211.95 209.03 210.61 1.2M
2021-08-12 209.97 211.55 209.25 209.68 1.9M
2021-08-11 212.64 213.14 210.80 211.30 1.3M
2021-08-10 211.39 211.91 209.34 210.95 2.4M
2021-08-09 209.21 213.13 208.72 211.15 2.4M
2021-08-06 207.15 211.13 205.37 209.30 3.9M
2021-08-05 216.41 218.22 199.66 206.21 8.0M
2021-08-04 232.78 233.49 230.80 231.48 1.8M
2021-08-03 230.82 234.38 228.90 233.96 1.4M
2021-08-02 230.00 230.84 228.50 229.35 1.4M
2021-07-30 228.24 230.99 227.44 229.49 1.8M
2021-07-29 228.61 229.95 227.63 228.95 1.2M
2021-07-28 229.32 229.32 225.15 227.25 1.9M
2021-07-27 227.00 229.00 224.66 228.88 3.1M
2021-07-26 232.43 233.41 228.05 228.44 1.7M
2021-07-23 234.00 234.12 232.10 232.88 1.1M
2021-07-22 234.06 234.48 231.25 232.24 0.9M
2021-07-21 233.61 235.14 232.59 233.57 1.5M
2021-07-20 228.79 233.20 228.23 232.02 2.6M
2021-07-19 231.17 232.39 225.18 227.63 1.7M
2021-07-16 235.92 235.92 233.04 233.83 1.4M
2021-07-15 234.36 235.94 233.12 234.91 1.6M
2021-07-14 236.35 236.82 234.10 236.02 1.3M
2021-07-13 235.35 237.17 234.07 235.56 2.5M
2021-07-12 233.22 235.93 232.00 235.22 2.4M
2021-07-09 233.90 235.15 232.72 234.90 2.2M
2021-07-08 234.16 234.16 230.50 231.41 1.4M
2021-07-07 234.63 236.38 233.10 235.93 2.0M
2021-07-06 237.20 238.02 233.32 235.24 2.8M
2021-07-02 238.50 238.79 236.62 238.03 1.5M
2021-07-01 238.33 239.14 236.85 238.30 2.5M
2021-06-30 236.49 237.99 236.46 237.07 1.2M
2021-06-29 240.30 242.50 236.46 236.69 1.7M
2021-06-28 237.03 241.00 236.60 240.04 1.9M
2021-06-25 235.97 238.33 234.26 237.10 3.4M
2021-06-24 234.09 235.76 233.11 234.77 1.7M
2021-06-23 235.24 235.92 232.70 232.93 1.4M
2021-06-22 237.24 237.24 234.63 236.01 1.8M
2021-06-21 232.95 236.87 232.48 236.48 2.6M
2021-06-18 231.99 234.39 231.15 231.97 4.2M
2021-06-17 237.34 237.50 233.37 236.69 2.6M
2021-06-16 239.41 240.38 236.10 236.99 2.0M
2021-06-15 240.19 240.25 235.90 239.08 2.3M
2021-06-14 240.64 241.51 238.52 239.59 1.5M
2021-06-11 241.64 243.93 240.37 241.85 2.0M
2021-06-10 242.81 244.23 238.72 239.65 1.7M
2021-06-09 246.24 246.71 241.87 242.01 1.9M
2021-06-08 247.33 247.83 244.26 245.92 1.7M
2021-06-07 254.03 254.03 245.26 247.60 2.6M
2021-06-04 257.60 258.43 252.77 252.94 1.5M
2021-06-03 255.19 259.15 254.19 256.97 1.7M
2021-06-02 259.67 259.67 254.55 255.41 1.3M
2021-06-01 260.07 260.63 255.07 257.68 1.3M
2021-05-28 261.04 261.54 258.03 258.85 1.1M
2021-05-27 260.26 260.48 257.92 259.50 2.6M
2021-05-26 259.88 261.07 255.53 259.39 1.2M
2021-05-25 261.68 262.18 259.03 259.60 1.4M
2021-05-24 263.39 264.06 261.28 261.53 1.0M
2021-05-21 261.65 265.49 260.47 262.24 1.0M
2021-05-20 262.74 263.34 259.49 260.66 0.9M
2021-05-19 260.33 262.62 258.34 262.42 0.9M
2021-05-18 264.32 265.00 261.71 263.17 0.7M
2021-05-17 264.07 265.69 262.60 264.72 0.8M
2021-05-14 264.41 265.00 263.24 263.52 1.1M
2021-05-13 260.38 265.77 259.65 264.00 1.5M
2021-05-12 261.10 262.16 258.53 258.72 1.8M
2021-05-11 265.68 266.11 257.93 260.86 1.4M
2021-05-10 262.90 272.81 262.17 266.91 2.5M
2021-05-07 256.93 263.67 256.02 261.18 1.8M
2021-05-06 258.42 259.81 254.88 256.93 1.7M
2021-05-05 258.83 259.98 256.20 258.42 1.5M
2021-05-04 252.31 259.51 251.35 259.50 1.9M
2021-05-03 250.50 254.31 250.00 252.05 1.3M
2021-04-30 249.26 249.75 246.16 249.01 1.4M
2021-04-29 249.11 251.42 248.15 250.24 1.3M
2021-04-28 251.08 252.36 246.68 247.14 1.2M
2021-04-27 248.74 250.97 247.46 250.44 1.1M
2021-04-26 252.30 253.39 248.75 249.38 1.1M
2021-04-23 253.00 253.50 249.05 251.80 0.9M
2021-04-22 252.00 252.97 248.01 252.54 1.3M
2021-04-21 255.00 256.74 252.52 253.00 1.4M
2021-04-20 252.12 254.50 251.17 253.37 1.0M
2021-04-19 253.50 254.56 251.27 252.49 1.3M
2021-04-16 254.77 255.41 250.40 252.57 1.5M
2021-04-15 249.54 255.89 249.44 254.36 1.7M
2021-04-14 245.61 250.32 245.61 249.44 1.2M
2021-04-13 246.07 247.66 245.20 245.26 1.4M
2021-04-12 245.64 248.50 245.57 245.82 2.1M
2021-04-09 239.77 246.15 238.35 246.10 1.7M
2021-04-08 239.58 240.97 237.87 238.25 1.7M
2021-04-07 240.24 241.99 239.15 240.22 1.4M
2021-04-06 242.73 244.19 238.71 239.13 1.4M
2021-04-05 243.42 245.21 241.53 243.34 1.1M
2021-04-01 242.35 243.55 238.17 241.83 1.3M
2021-03-31 244.59 246.31 241.36 241.74 2.2M
2021-03-30 246.68 248.52 243.69 245.80 1.8M
2021-03-29 242.16 248.84 242.02 247.55 1.8M
2021-03-26 243.18 244.00 240.36 243.78 1.7M
2021-03-25 240.28 241.75 235.66 241.39 1.7M
2021-03-24 238.99 244.02 238.57 240.54 1.8M
2021-03-23 242.60 244.13 237.40 238.44 1.6M
2021-03-22 243.26 243.37 239.00 242.40 1.4M
2021-03-19 243.56 246.76 242.04 243.26 5.1M
2021-03-18 241.94 248.39 241.94 243.82 2.0M
2021-03-17 242.05 244.18 239.66 241.91 1.8M
2021-03-16 245.48 245.48 241.62 241.69 1.5M
2021-03-15 243.37 247.63 243.09 245.49 2.0M
2021-03-12 240.40 243.90 239.19 243.46 1.3M
2021-03-11 237.18 240.75 236.97 239.11 1.6M
2021-03-10 238.58 240.84 235.62 238.22 2.3M
2021-03-09 234.26 242.16 232.86 236.61 2.3M
2021-03-08 231.46 237.49 231.20 235.86 2.3M
2021-03-05 226.35 232.45 224.53 230.62 2.4M
2021-03-04 221.00 227.99 220.51 224.58 2.8M
2021-03-03 218.72 222.29 217.40 220.63 1.4M
2021-03-02 216.52 220.47 215.12 219.51 2.2M
2021-03-01 212.37 216.13 211.04 214.95 1.8M
2021-02-26 210.01 212.49 208.12 209.90 2.7M
2021-02-25 214.38 216.65 208.23 209.34 1.6M
2021-02-24 211.64 215.96 211.64 214.94 1.3M
2021-02-23 210.90 215.45 209.69 212.67 2.4M
2021-02-22 202.94 209.89 201.63 209.15 1.5M
2021-02-19 205.65 206.22 202.51 204.26 1.7M
2021-02-18 207.99 209.29 205.51 205.65 1.4M
2021-02-17 203.08 208.92 202.44 208.02 2.1M
2021-02-16 206.84 207.51 202.95 203.27 2.5M
2021-02-12 209.11 211.05 205.87 206.93 1.7M
2021-02-11 212.40 213.00 207.79 208.46 1.6M
2021-02-10 212.32 215.64 210.95 211.17 1.6M
2021-02-09 207.10 211.92 206.59 210.99 2.1M
2021-02-08 204.06 207.13 203.10 206.05 1.9M
2021-02-05 207.49 209.07 203.35 203.43 2.8M
2021-02-04 210.00 216.30 204.75 205.38 3.8M
2021-02-03 217.73 221.54 216.29 219.43 1.5M
2021-02-02 219.92 222.75 217.69 217.81 1.2M
2021-02-01 218.11 219.05 213.45 216.80 1.4M
2021-01-29 218.30 220.59 213.91 217.05 1.3M
2021-01-28 215.17 222.78 213.41 218.79 1.5M
2021-01-27 212.34 215.65 209.55 212.56 2.2M
2021-01-26 220.11 221.55 215.16 215.76 1.4M
2021-01-25 221.97 222.23 217.16 220.09 1.9M
2021-01-22 225.52 227.42 223.23 223.42 1.4M
2021-01-21 229.11 230.90 226.08 226.19 2.1M
2021-01-20 221.29 229.12 219.03 228.42 2.0M
2021-01-19 222.15 223.94 218.92 220.80 1.8M
2021-01-15 220.06 220.06 216.43 218.90 1.5M
2021-01-14 224.54 225.77 220.07 220.78 1.2M
2021-01-13 225.80 226.78 223.37 223.81 1.4M
2021-01-12 219.58 227.25 218.92 225.22 2.1M
2021-01-11 219.26 222.83 218.34 219.92 1.2M
2021-01-08 220.00 223.11 219.04 220.80 2.3M
2021-01-07 213.00 220.51 210.25 220.50 2.8M
2021-01-06 194.33 210.30 190.88 209.43 3.5M
2021-01-05 205.53 207.40 203.07 203.43 1.8M
2021-01-04 209.14 210.00 200.54 205.72 2.6M