Skip to main content

Cigna Corp (NY: CI )

365.12 +1.78 (+0.49%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.31 41.70 40.84 41.70 3,671,365 +0.72(+1.75%)
Mar 30, 2011 40.42 41.06 40.17 40.98 2,132,197 +0.72(+1.78%)
Mar 29, 2011 40.09 40.34 40.04 40.26 1,217,364 +0.18(+0.45%)
Mar 28, 2011 40.23 40.27 39.95 40.09 1,108,859 -0.03(-0.07%)
Mar 25, 2011 40.01 40.65 39.89 40.11 1,444,383 +0.16(+0.40%)
Mar 24, 2011 39.23 39.95 39.19 39.95 2,170,794 +0.93(+2.39%)
Mar 23, 2011 39.38 39.38 38.69 39.02 2,617,770 -0.42(-1.07%)
Mar 22, 2011 39.60 39.99 39.44 39.44 2,354,821 -0.07(-0.17%)
Mar 21, 2011 39.42 39.71 39.35 39.51 2,077,703 +0.33(+0.84%)
Mar 18, 2011 39.69 39.89 39.03 39.18 2,925,164 -0.10(-0.26%)
Mar 17, 2011 39.53 39.68 38.88 39.28 1,690,636 +0.29(+0.75%)
Mar 16, 2011 39.99 39.99 38.59 38.99 2,402,110 -0.93(-2.33%)
Mar 15, 2011 39.90 40.16 39.76 39.92 2,829,239 -0.53(-1.30%)
Mar 14, 2011 40.78 41.04 40.18 40.45 3,606,219 -0.57(-1.40%)
Mar 11, 2011 40.45 41.05 40.09 41.03 3,315,739 +0.59(+1.47%)
Mar 10, 2011 41.04 41.19 40.29 40.43 2,363,082 -1.11(-2.67%)
Mar 09, 2011 40.77 41.62 40.77 41.54 2,006,654 +0.65(+1.59%)
Mar 08, 2011 40.46 41.08 40.41 40.89 2,175,033 +0.44(+1.09%)
Mar 07, 2011 41.04 41.22 39.88 40.45 2,576,013 -0.77(-1.87%)
Mar 04, 2011 40.53 41.31 40.38 41.22 2,743,465 +0.00(+0.00%)
Mar 03, 2011 40.16 41.42 40.15 41.22 3,729,366 +1.31(+3.28%)
Mar 02, 2011 39.34 40.42 39.27 39.92 2,322,072 +0.55(+1.39%)
Mar 01, 2011 39.78 40.03 39.35 39.37 1,622,399 -0.21(-0.52%)
Feb 28, 2011 39.62 39.96 39.21 39.58 2,508,972 +0.08(+0.19%)
Feb 25, 2011 39.26 39.80 39.18 39.50 2,648,645 +0.43(+1.11%)
Feb 24, 2011 39.31 39.52 38.63 39.07 3,133,388 -0.34(-0.86%)
Feb 23, 2011 39.71 39.93 39.02 39.41 2,823,486 -0.29(-0.73%)
Feb 22, 2011 40.24 40.58 39.53 39.70 2,180,524 -0.88(-2.16%)
Feb 18, 2011 40.95 41.26 40.44 40.58 2,151,846 -0.37(-0.90%)
Feb 17, 2011 40.42 41.12 40.13 40.94 1,741,678 +0.48(+1.19%)
Feb 16, 2011 40.16 40.78 40.10 40.46 1,403,254 +0.50(+1.25%)
Feb 15, 2011 40.13 40.33 39.85 39.96 1,701,757 -0.46(-1.14%)
Feb 14, 2011 40.40 40.52 40.14 40.42 987,971 +0.05(+0.12%)
Feb 11, 2011 40.17 40.61 40.07 40.38 1,223,191 -0.08(-0.19%)
Feb 10, 2011 40.10 40.60 40.06 40.45 1,541,716 +0.18(+0.44%)
Feb 09, 2011 39.88 40.49 39.83 40.27 1,672,291 +0.14(+0.35%)
Feb 08, 2011 39.86 40.33 39.66 40.13 1,767,328 +0.33(+0.83%)
Feb 07, 2011 40.34 40.53 39.75 39.80 1,772,081 -0.49(-1.21%)
Feb 04, 2011 40.70 41.39 39.64 40.29 3,107,410 +0.25(+0.63%)
Feb 03, 2011 39.99 40.45 38.93 40.04 4,257,933 +0.28(+0.71%)
Feb 02, 2011 40.15 40.22 39.62 39.76 3,988,907 -0.61(-1.51%)
Feb 01, 2011 39.68 40.41 39.50 40.37 2,780,065 +0.84(+2.12%)
Jan 31, 2011 38.95 39.54 38.87 39.53 3,800,148 +0.71(+1.84%)
Jan 28, 2011 40.03 40.12 38.79 38.82 2,681,759 -1.21(-3.03%)
Jan 27, 2011 39.45 40.14 39.42 40.03 2,755,476 +0.46(+1.17%)
Jan 26, 2011 39.16 39.68 39.16 39.57 3,500,652 +0.41(+1.06%)
Jan 25, 2011 38.06 39.30 37.80 39.15 4,393,308 +1.04(+2.74%)
Jan 24, 2011 38.51 38.66 37.97 38.11 1,849,681 -0.43(-1.12%)
Jan 21, 2011 38.47 38.62 38.18 38.54 3,262,831 +0.11(+0.29%)
Jan 20, 2011 37.88 38.44 37.74 38.43 3,672,059 +0.41(+1.09%)
Jan 19, 2011 38.49 38.60 37.83 38.02 3,050,382 -0.69(-1.77%)
Jan 18, 2011 37.73 38.70 37.67 38.70 4,113,164 +1.04(+2.77%)
Jan 14, 2011 37.08 38.04 36.89 37.66 3,183,703 +0.47(+1.26%)
Jan 13, 2011 36.98 37.31 36.90 37.19 1,842,110 +0.20(+0.53%)
Jan 12, 2011 37.40 37.40 36.83 36.99 2,464,980 -0.17(-0.46%)
Jan 11, 2011 37.10 37.40 37.03 37.16 2,981,877 +0.21(+0.56%)
Jan 10, 2011 36.81 37.08 36.55 36.95 2,741,553 -0.12(-0.33%)
Jan 07, 2011 36.81 37.11 36.43 37.08 3,999,162 +0.38(+1.03%)
Jan 06, 2011 35.92 36.82 35.73 36.70 6,272,138 +1.33(+3.75%)
Jan 05, 2011 35.10 35.65 35.01 35.37 5,793,110 +0.11(+0.32%)
Jan 04, 2011 35.54 35.67 35.16 35.26 2,472,509 -0.32(-0.90%)
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.