Skip to main content

Cigna Corp (NY: CI )

364.04 +0.70 (+0.19%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 38.95 39.54 38.87 39.53 3,800,279 +0.71(+1.84%)
Jan 28, 2011 40.03 40.12 38.79 38.81 2,681,852 -1.21(-3.03%)
Jan 27, 2011 39.44 40.14 39.42 40.03 2,755,571 +0.46(+1.16%)
Jan 26, 2011 39.16 39.68 39.16 39.57 3,500,773 +0.41(+1.06%)
Jan 25, 2011 38.06 39.29 37.80 39.15 4,393,460 +1.04(+2.74%)
Jan 24, 2011 38.50 38.65 37.97 38.11 1,849,745 -0.43(-1.12%)
Jan 21, 2011 38.47 38.62 38.17 38.54 3,262,944 +0.11(+0.29%)
Jan 20, 2011 37.87 38.44 37.74 38.43 3,672,186 +0.41(+1.09%)
Jan 19, 2011 38.49 38.60 37.83 38.01 3,050,487 -0.69(-1.77%)
Jan 18, 2011 37.73 38.70 37.67 38.70 4,113,306 +1.04(+2.77%)
Jan 14, 2011 37.07 38.04 36.89 37.66 3,183,813 +0.47(+1.26%)
Jan 13, 2011 36.98 37.31 36.90 37.19 1,842,173 +0.20(+0.53%)
Jan 12, 2011 37.39 37.39 36.83 36.99 2,465,065 -0.17(-0.46%)
Jan 11, 2011 37.10 37.39 37.03 37.16 2,981,980 +0.21(+0.56%)
Jan 10, 2011 36.81 37.07 36.55 36.95 2,741,648 -0.12(-0.33%)
Jan 07, 2011 36.81 37.11 36.42 37.07 3,999,300 +0.38(+1.03%)
Jan 06, 2011 35.92 36.82 35.73 36.70 6,272,354 +1.33(+3.75%)
Jan 05, 2011 35.10 35.65 35.00 35.37 5,793,310 +0.11(+0.32%)
Jan 04, 2011 35.54 35.67 35.16 35.26 2,472,594 -0.32(-0.90%)
Jan 03, 2011 34.68 35.65 34.58 35.58 3,449,728 +1.09(+3.16%)
Dec 31, 2010 34.09 34.63 34.07 34.49 1,413,916 +0.39(+1.13%)
Dec 30, 2010 34.29 34.34 34.05 34.10 1,464,214 -0.27(-0.79%)
Dec 29, 2010 34.38 34.54 34.25 34.37 990,341 -0.06(-0.16%)
Dec 28, 2010 34.40 34.48 34.12 34.43 1,137,787 +0.05(+0.14%)
Dec 27, 2010 34.29 34.43 34.02 34.38 857,601 -0.08(-0.22%)
Dec 23, 2010 34.50 34.65 34.28 34.46 1,345,400 -0.02(-0.05%)
Dec 22, 2010 34.78 34.87 34.37 34.48 1,821,181 -0.33(-0.95%)
Dec 21, 2010 34.67 35.14 34.60 34.81 2,848,424 +0.23(+0.65%)
Dec 20, 2010 34.67 34.67 34.34 34.58 1,458,843 +0.06(+0.16%)
Dec 17, 2010 34.18 34.59 34.04 34.52 2,944,733 +0.34(+0.99%)
Dec 16, 2010 34.67 34.73 33.82 34.19 4,080,697 -0.46(-1.33%)
Dec 15, 2010 34.84 35.00 34.19 34.65 2,991,872 -0.30(-0.86%)
Dec 14, 2010 35.31 35.55 34.83 34.95 2,932,263 -0.33(-0.93%)
Dec 13, 2010 35.34 36.08 35.05 35.28 3,949,221 -0.14(-0.40%)
Dec 10, 2010 35.53 35.64 35.31 35.42 1,837,986 +0.03(+0.08%)
Dec 09, 2010 34.93 35.64 34.93 35.39 3,538,166 +0.65(+1.87%)
Dec 08, 2010 34.85 35.04 34.52 34.74 3,104,027 -0.09(-0.27%)
Dec 07, 2010 35.65 35.65 34.78 34.84 4,739,890 -0.50(-1.41%)
Dec 06, 2010 35.70 35.80 35.31 35.33 2,226,971 -0.40(-1.11%)
Dec 03, 2010 35.95 35.95 35.46 35.73 1,961,188 -0.26(-0.73%)
Dec 02, 2010 35.74 36.07 35.50 35.99 3,488,054 +0.24(+0.68%)
Dec 01, 2010 35.02 35.75 35.02 35.75 4,109,794 +1.12(+3.23%)
Nov 30, 2010 34.42 34.90 34.19 34.63 3,213,512 -0.10(-0.30%)
Nov 29, 2010 33.82 34.78 33.52 34.73 3,659,367 +0.67(+1.96%)
Nov 26, 2010 34.11 34.49 33.88 34.06 1,101,229 -0.45(-1.31%)
Nov 24, 2010 34.32 34.52 34.52 34.52 2,130,344 +0.31(+0.91%)
Nov 23, 2010 34.89 34.99 34.03 34.20 3,666,749 -1.08(-3.07%)
Nov 22, 2010 35.86 36.27 34.72 35.29 5,280,537 +0.06(+0.16%)
Nov 19, 2010 34.24 35.26 33.96 35.23 4,621,731 +0.89(+2.60%)
Nov 18, 2010 34.20 34.74 33.70 34.34 2,217,351 +0.24(+0.72%)
Nov 17, 2010 33.75 34.16 33.36 34.09 2,229,455 +0.40(+1.20%)
Nov 16, 2010 34.01 34.12 33.52 33.69 2,351,757 -0.61(-1.78%)
Nov 15, 2010 35.16 35.29 34.28 34.30 3,356,285 -0.85(-2.41%)
Nov 12, 2010 34.91 35.42 34.72 35.15 3,242,086 +0.34(+0.97%)
Nov 11, 2010 34.21 34.92 34.13 34.81 3,123,942 +0.33(+0.96%)
Nov 10, 2010 34.41 34.56 33.93 34.48 3,056,971 +0.08(+0.25%)
Nov 09, 2010 34.69 34.81 34.23 34.39 3,482,064 -0.25(-0.73%)
Nov 08, 2010 34.93 35.37 34.54 34.65 3,962,556 -0.50(-1.42%)
Nov 05, 2010 35.26 35.59 34.70 35.15 3,264,163 -0.01(-0.03%)
Nov 04, 2010 35.00 35.18 34.60 35.16 2,308,747 +0.52(+1.49%)
Nov 03, 2010 34.67 35.26 34.09 34.64 3,615,678 -0.03(-0.08%)
Nov 02, 2010 33.60 34.68 33.60 34.67 4,065,024 +1.38(+4.15%)
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.