Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.58 40.60 39.49 40.53 1,628,600 +0.78(+1.97%)
Jan 30, 2006 39.35 39.80 39.10 39.75 991,200 +0.40(+1.02%)
Jan 27, 2006 38.75 39.46 38.70 39.35 1,871,400 +1.70(+4.52%)
Jan 26, 2006 37.25 37.89 37.49 37.65 649,200 +0.40(+1.07%)
Jan 25, 2006 37.32 37.53 37.02 37.25 570,700 +0.20(+0.53%)
Jan 24, 2006 37.15 37.35 36.86 37.05 924,800 +0.23(+0.63%)
Jan 23, 2006 37.47 37.62 36.82 36.82 813,800 -0.52(-1.39%)
Jan 20, 2006 38.00 38.00 37.31 37.34 1,119,500 -0.85(-2.22%)
Jan 19, 2006 38.42 38.46 37.67 38.19 901,000 -0.09(-0.24%)
Jan 18, 2006 38.20 38.95 38.20 38.28 1,136,700 +0.09(+0.24%)
Jan 17, 2006 38.05 38.23 37.85 38.19 717,700 +0.06(+0.15%)
Jan 13, 2006 37.67 38.24 37.67 38.13 1,057,000 -0.26(-0.68%)
Jan 12, 2006 38.23 38.60 38.17 38.39 814,900 -0.03(-0.09%)
Jan 11, 2006 38.55 38.74 38.23 38.42 836,100 -0.04(-0.10%)
Jan 10, 2006 38.42 38.67 38.34 38.46 612,500 -0.01(-0.02%)
Jan 09, 2006 38.99 39.04 38.37 38.47 965,400 -0.53(-1.35%)
Jan 06, 2006 39.03 39.13 38.73 39.00 904,700 +0.15(+0.39%)
Jan 05, 2006 38.33 39.05 38.32 38.85 1,092,700 +0.57(+1.49%)
Jan 04, 2006 37.60 38.33 37.58 38.28 1,209,800 +0.84(+2.25%)
Jan 03, 2006 37.30 37.46 36.53 37.43 1,084,900 +0.20(+0.54%)
Dec 30, 2005 37.52 37.71 37.07 37.23 431,300 -0.60(-1.59%)
Dec 29, 2005 37.51 38.08 37.50 37.84 519,600 +0.16(+0.43%)
Dec 28, 2005 37.66 37.87 37.53 37.67 416,300 +0.14(+0.36%)
Dec 27, 2005 37.62 37.88 37.38 37.54 639,300 -0.15(-0.39%)
Dec 23, 2005 37.80 37.86 37.32 37.68 562,000 -0.07(-0.18%)
Dec 22, 2005 37.83 38.06 37.49 37.75 765,600 -0.04(-0.11%)
Dec 21, 2005 37.36 37.89 37.31 37.79 935,300 +0.50(+1.33%)
Dec 20, 2005 36.52 37.42 36.52 37.30 1,197,900 +0.77(+2.12%)
Dec 19, 2005 37.15 37.15 36.03 36.52 1,354,200 -0.59(-1.60%)
Dec 16, 2005 37.70 37.75 37.04 37.12 1,288,100 -0.52(-1.39%)
Dec 15, 2005 37.63 37.82 37.38 37.64 730,100 -0.04(-0.11%)
Dec 14, 2005 37.07 37.81 36.99 37.68 1,017,800 +0.61(+1.65%)
Dec 13, 2005 37.53 37.56 36.87 37.07 1,449,200 -0.36(-0.97%)
Dec 12, 2005 37.58 37.75 37.07 37.43 806,500 -0.03(-0.09%)
Dec 09, 2005 37.55 37.74 37.34 37.47 875,300 +0.00(+0.01%)
Dec 08, 2005 37.78 37.95 37.31 37.46 1,017,700 -0.20(-0.54%)
Dec 07, 2005 37.53 38.06 37.37 37.67 1,096,100 -0.02(-0.06%)
Dec 06, 2005 38.38 38.50 37.61 37.69 1,564,600 -0.64(-1.68%)
Dec 05, 2005 38.26 38.50 38.18 38.33 875,600 -0.10(-0.25%)
Dec 02, 2005 38.33 38.65 38.25 38.43 1,029,000 -0.03(-0.08%)
Dec 01, 2005 37.80 38.46 37.77 38.46 952,100 +0.95(+2.54%)
Nov 30, 2005 38.53 38.74 37.51 37.51 1,426,400 -0.93(-2.42%)
Nov 29, 2005 37.71 38.61 37.71 38.44 726,700 +0.90(+2.39%)
Nov 28, 2005 38.13 38.23 37.54 37.54 694,300 -0.47(-1.24%)
Nov 25, 2005 38.03 38.18 37.96 38.01 191,900 +0.09(+0.25%)
Nov 23, 2005 37.45 38.13 37.45 37.92 899,300 +0.55(+1.46%)
Nov 22, 2005 37.65 37.73 37.29 37.37 1,539,300 -0.60(-1.58%)
Nov 21, 2005 38.22 38.22 37.64 37.97 871,800 +0.00(+0.01%)
Nov 18, 2005 38.10 38.44 37.63 37.97 1,147,100 -0.14(-0.36%)
Nov 17, 2005 38.07 38.17 37.87 38.10 588,500 +0.10(+0.27%)
Nov 16, 2005 38.16 38.24 37.54 38.00 839,200 -0.16(-0.42%)
Nov 15, 2005 37.66 38.33 37.66 38.16 1,228,800 +0.58(+1.53%)
Nov 14, 2005 37.37 37.73 37.36 37.58 782,400 +0.21(+0.57%)
Nov 11, 2005 37.01 37.38 36.91 37.37 695,400 +0.43(+1.16%)
Nov 10, 2005 36.71 37.14 36.37 36.94 931,900 +0.29(+0.79%)
Nov 09, 2005 37.25 37.25 36.17 36.65 1,507,900 -0.58(-1.55%)
Nov 08, 2005 37.00 37.54 36.72 37.23 1,211,500 -0.05(-0.14%)
Nov 07, 2005 37.20 37.36 36.94 37.28 1,182,000 +0.08(+0.22%)
Nov 04, 2005 37.05 37.33 36.85 37.20 1,084,400 -0.09(-0.23%)
Nov 03, 2005 36.88 37.52 36.48 37.28 1,877,200 +0.49(+1.34%)
Nov 02, 2005 36.02 37.01 35.00 36.79 7,243,800 -2.39(-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.