Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.40 12.72 12.37 12.70 5,199,425 +0.25(+1.97%)
Jan 30, 2006 12.33 12.47 12.25 12.45 3,164,479 +0.13(+1.02%)
Jan 27, 2006 12.14 12.36 12.12 12.33 5,974,582 +0.53(+4.52%)
Jan 26, 2006 11.67 11.87 11.74 11.79 2,072,618 +0.13(+1.07%)
Jan 25, 2006 11.69 11.75 11.60 11.67 1,822,001 +0.06(+0.53%)
Jan 24, 2006 11.64 11.70 11.54 11.61 2,952,492 +0.07(+0.63%)
Jan 23, 2006 11.74 11.78 11.53 11.53 2,598,116 -0.16(-1.39%)
Jan 20, 2006 11.90 11.90 11.69 11.70 3,574,086 -0.27(-2.22%)
Jan 19, 2006 12.03 12.05 11.80 11.96 2,876,509 -0.03(-0.24%)
Jan 18, 2006 11.97 12.20 11.97 11.99 3,628,998 +0.03(+0.24%)
Jan 17, 2006 11.92 11.97 11.85 11.96 2,291,310 +0.02(+0.15%)
Jan 13, 2006 11.80 11.98 11.80 11.94 3,374,550 -0.08(-0.68%)
Jan 12, 2006 11.98 12.09 11.95 12.02 2,601,628 -0.01(-0.09%)
Jan 11, 2006 12.07 12.13 11.98 12.04 2,669,311 -0.01(-0.10%)
Jan 10, 2006 12.03 12.11 12.01 12.05 1,955,451 -0.00(-0.02%)
Jan 09, 2006 12.21 12.23 12.02 12.05 3,082,110 -0.17(-1.35%)
Jan 06, 2006 12.23 12.26 12.13 12.21 2,888,321 +0.05(+0.39%)
Jan 05, 2006 12.01 12.23 12.00 12.17 3,488,525 +0.18(+1.49%)
Jan 04, 2006 11.78 12.01 11.77 11.99 3,862,375 +0.26(+2.25%)
Jan 03, 2006 11.68 11.73 11.44 11.73 3,463,623 +0.06(+0.54%)
Dec 30, 2005 11.75 11.81 11.61 11.66 1,376,957 -0.19(-1.59%)
Dec 29, 2005 11.75 11.93 11.74 11.85 1,658,861 +0.05(+0.43%)
Dec 28, 2005 11.80 11.86 11.76 11.80 1,329,068 +0.04(+0.36%)
Dec 27, 2005 11.78 11.87 11.71 11.76 2,041,012 -0.05(-0.39%)
Dec 23, 2005 11.84 11.86 11.69 11.80 1,794,226 -0.02(-0.18%)
Dec 22, 2005 11.85 11.92 11.74 11.82 2,444,234 -0.01(-0.11%)
Dec 21, 2005 11.70 11.87 11.69 11.84 2,986,014 +0.16(+1.33%)
Dec 20, 2005 11.44 11.72 11.44 11.68 3,824,384 +0.24(+2.12%)
Dec 19, 2005 11.64 11.64 11.29 11.44 4,323,383 -0.19(-1.60%)
Dec 16, 2005 11.81 11.82 11.60 11.63 4,112,354 -0.16(-1.39%)
Dec 15, 2005 11.79 11.85 11.71 11.79 2,330,898 -0.01(-0.11%)
Dec 14, 2005 11.61 11.84 11.59 11.80 3,249,401 +0.19(+1.65%)
Dec 13, 2005 11.76 11.76 11.55 11.61 4,626,678 -0.11(-0.97%)
Dec 12, 2005 11.77 11.82 11.61 11.73 2,574,810 -0.01(-0.09%)
Dec 09, 2005 11.76 11.82 11.70 11.74 2,794,459 +0.00(+0.01%)
Dec 08, 2005 11.83 11.89 11.69 11.73 3,249,082 -0.06(-0.54%)
Dec 07, 2005 11.76 11.92 11.71 11.80 3,499,380 -0.01(-0.06%)
Dec 06, 2005 12.02 12.06 11.78 11.81 4,995,101 -0.20(-1.68%)
Dec 05, 2005 11.99 12.06 11.96 12.01 2,795,417 -0.03(-0.25%)
Dec 02, 2005 12.01 12.11 11.98 12.04 3,285,158 -0.01(-0.08%)
Dec 01, 2005 11.84 12.05 11.83 12.05 3,039,649 +0.30(+2.54%)
Nov 30, 2005 12.07 12.14 11.75 11.75 4,553,887 -0.29(-2.42%)
Nov 29, 2005 11.81 12.09 11.81 12.04 2,320,043 +0.28(+2.39%)
Nov 28, 2005 11.94 11.98 11.76 11.76 2,216,604 -0.15(-1.24%)
Nov 25, 2005 11.91 11.96 11.89 11.91 612,654 +0.03(+0.25%)
Nov 23, 2005 11.73 11.94 11.73 11.88 2,871,081 +0.17(+1.46%)
Nov 22, 2005 11.79 11.82 11.68 11.71 4,914,328 -0.19(-1.58%)
Nov 21, 2005 11.97 11.97 11.79 11.89 2,783,285 +0.00(+0.01%)
Nov 18, 2005 11.94 12.04 11.79 11.89 3,662,201 -0.04(-0.36%)
Nov 17, 2005 11.92 11.95 11.86 11.94 1,878,829 +0.03(+0.27%)
Nov 16, 2005 11.95 11.98 11.76 11.90 2,679,208 -0.05(-0.42%)
Nov 15, 2005 11.80 12.01 11.80 11.95 3,923,034 +0.18(+1.53%)
Nov 14, 2005 11.71 11.82 11.70 11.77 2,497,869 +0.07(+0.57%)
Nov 11, 2005 11.59 11.71 11.56 11.71 2,220,115 +0.13(+1.16%)
Nov 10, 2005 11.50 11.63 11.39 11.57 2,975,159 +0.09(+0.79%)
Nov 09, 2005 11.67 11.67 11.33 11.48 4,814,082 -0.18(-1.55%)
Nov 08, 2005 11.59 11.76 11.50 11.66 3,867,803 -0.02(-0.14%)
Nov 07, 2005 11.65 11.70 11.57 11.68 3,773,622 +0.03(+0.22%)
Nov 04, 2005 11.61 11.69 11.54 11.65 3,462,027 -0.03(-0.23%)
Nov 03, 2005 11.55 11.75 11.43 11.68 5,993,099 +0.15(+1.34%)
Nov 02, 2005 11.28 11.59 10.96 11.52 23,126,366 -0.75(-6.11%)
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.