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 (%)
Nov 30, 2007 49.71 51.14 49.21 50.38 4,382,931 +1.23(+2.50%)
Nov 29, 2007 48.47 49.46 48.20 49.15 2,712,458 +0.62(+1.28%)
Nov 28, 2007 47.42 48.80 47.13 48.53 2,917,007 +1.11(+2.34%)
Nov 27, 2007 46.49 47.54 46.07 47.42 3,628,157 +1.08(+2.33%)
Nov 26, 2007 46.28 47.61 46.20 46.34 1,979,945 +0.26(+0.57%)
Nov 23, 2007 46.02 46.45 45.82 46.07 778,680 +0.26(+0.57%)
Nov 21, 2007 46.14 46.66 45.72 45.81 2,151,571 -0.81(-1.73%)
Nov 20, 2007 46.18 46.88 45.91 46.62 1,841,157 +0.68(+1.47%)
Nov 19, 2007 46.13 46.35 45.70 45.94 2,251,166 -0.49(-1.05%)
Nov 16, 2007 46.89 47.33 46.01 46.43 2,433,170 -0.06(-0.12%)
Nov 15, 2007 46.75 47.48 46.17 46.49 1,987,057 -0.26(-0.56%)
Nov 14, 2007 46.33 47.72 45.77 46.75 2,419,939 +0.80(+1.74%)
Nov 13, 2007 46.36 46.36 45.30 45.95 2,103,332 -0.12(-0.27%)
Nov 12, 2007 46.32 47.22 45.66 46.07 1,544,380 -0.23(-0.51%)
Nov 09, 2007 46.37 46.81 46.04 46.31 1,866,272 -0.52(-1.10%)
Nov 08, 2007 46.55 47.01 45.88 46.82 1,689,178 +0.31(+0.67%)
Nov 07, 2007 47.64 48.01 46.46 46.51 1,861,110 -1.24(-2.60%)
Nov 06, 2007 47.24 47.86 46.72 47.75 1,360,068 +0.52(+1.09%)
Nov 05, 2007 46.93 47.54 46.04 47.24 2,172,745 +0.32(+0.68%)
Nov 02, 2007 48.16 48.16 45.70 46.92 4,511,851 -1.71(-3.52%)
Nov 01, 2007 48.55 49.58 48.43 48.63 2,518,515 -0.70(-1.41%)
Oct 31, 2007 49.25 49.50 48.37 49.32 2,065,914 +0.62(+1.27%)
Oct 30, 2007 49.06 49.71 48.47 48.70 1,257,980 -0.37(-0.75%)
Oct 29, 2007 49.21 50.71 48.98 49.07 1,578,408 +0.14(+0.29%)
Oct 26, 2007 49.99 50.27 48.16 48.93 1,346,201 -0.78(-1.57%)
Oct 25, 2007 48.51 49.97 46.60 49.71 1,986,306 +1.88(+3.93%)
Oct 24, 2007 48.50 48.73 46.97 47.83 1,703,663 -1.01(-2.06%)
Oct 23, 2007 48.56 48.87 48.25 48.84 672,888 +0.46(+0.95%)
Oct 22, 2007 47.62 48.49 47.22 48.37 911,266 +0.03(+0.06%)
Oct 19, 2007 49.63 49.81 48.33 48.35 1,670,141 -1.68(-3.36%)
Oct 18, 2007 50.13 50.62 49.72 50.03 1,321,619 +0.00(+0.00%)
Oct 17, 2007 48.79 50.21 48.72 50.03 2,069,213 +1.79(+3.70%)
Oct 16, 2007 48.42 48.67 48.10 48.24 957,984 -0.32(-0.66%)
Oct 15, 2007 49.68 49.96 48.23 48.56 981,397 -1.12(-2.25%)
Oct 12, 2007 48.86 50.35 48.82 49.68 1,552,016 +0.75(+1.54%)
Oct 11, 2007 50.67 50.88 48.73 48.93 2,202,769 -1.42(-2.82%)
Oct 10, 2007 50.27 50.88 49.84 50.35 1,269,793 +0.17(+0.34%)
Oct 09, 2007 49.47 50.30 49.43 50.18 1,943,213 +0.59(+1.19%)
Oct 08, 2007 49.50 49.99 49.49 49.59 985,334 +0.00(+0.00%)
Oct 05, 2007 49.31 49.89 49.23 49.59 867,954 +0.60(+1.23%)
Oct 04, 2007 49.85 50.22 48.65 48.99 1,353,757 -1.01(-2.01%)
Oct 03, 2007 50.08 50.29 49.48 49.99 1,325,556 -0.42(-0.84%)
Oct 02, 2007 51.44 51.65 50.29 50.41 1,294,269 -0.78(-1.52%)
Oct 01, 2007 50.32 51.53 49.74 51.19 1,596,712 +1.12(+2.23%)
Sep 28, 2007 50.38 50.60 49.77 50.08 1,370,678 -0.12(-0.24%)
Sep 27, 2007 50.56 50.74 49.88 50.20 658,521 -0.08(-0.15%)
Sep 26, 2007 49.30 50.50 48.57 50.27 1,527,859 +1.31(+2.67%)
Sep 25, 2007 49.15 49.80 48.84 48.97 1,630,447 -0.40(-0.82%)
Sep 24, 2007 49.51 50.04 49.11 49.37 1,247,125 -0.31(-0.62%)
Sep 21, 2007 48.47 49.79 48.47 49.68 2,437,552 +0.94(+1.93%)
Sep 20, 2007 50.24 50.24 48.47 48.74 2,668,140 -1.45(-2.88%)
Sep 19, 2007 50.81 51.06 49.91 50.19 2,273,330 -0.39(-0.76%)
Sep 18, 2007 50.46 50.66 49.79 50.57 2,729,224 +0.12(+0.24%)
Sep 17, 2007 50.77 50.93 49.48 50.45 1,449,109 -0.61(-1.20%)
Sep 14, 2007 50.79 51.35 49.83 51.06 1,707,282 +0.27(+0.54%)
Sep 13, 2007 51.22 51.31 50.62 50.79 1,247,338 -0.11(-0.22%)
Sep 12, 2007 49.02 51.35 48.80 50.90 2,979,735 +1.83(+3.73%)
Sep 11, 2007 48.33 49.24 48.39 49.07 1,393,558 +0.74(+1.54%)
Sep 10, 2007 49.08 49.08 47.85 48.33 1,222,436 -0.44(-0.91%)
Sep 07, 2007 48.85 49.56 48.70 48.77 1,640,876 -0.50(-1.01%)
Sep 06, 2007 48.89 49.46 48.70 49.27 1,904,476 +0.22(+0.44%)
Sep 05, 2007 48.69 49.36 48.65 49.05 1,961,836 -0.13(-0.27%)
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.