Indicators

Cigna Corp (NY: CI )

357.04 +0.60 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.53	20.95	19.92	20.83	5,031,694	+0.26(+1.28%)
May 28, 2009	19.30	20.86	19.30	20.57	8,296,496	+1.47(+7.67%)
May 27, 2009	19.08	19.77	18.97	19.10	3,886,458	-0.13(-0.68%)
May 26, 2009	18.59	19.42	18.15	19.24	3,975,519	+0.51(+2.71%)
May 22, 2009	19.40	19.71	18.69	18.73	3,411,356	-0.76(-3.91%)
May 21, 2009	19.37	20.43	19.22	19.49	4,682,024	-0.19(-0.95%)
May 20, 2009	20.00	20.65	19.59	19.68	3,444,356	-0.06(-0.29%)
May 19, 2009	20.17	20.60	19.68	19.73	3,832,544	-0.44(-2.19%)
May 18, 2009	20.58	20.59	19.51	20.17	5,822,885	-0.18(-0.88%)
May 15, 2009	20.49	21.59	20.18	20.35	4,769,492	-0.19(-0.91%)
May 14, 2009	20.43	20.89	19.75	20.54	5,660,058	+0.61(+3.06%)
May 13, 2009	19.94	20.92	19.55	19.93	5,217,040	-0.27(-1.35%)
May 12, 2009	20.33	20.67	19.64	20.20	3,300,396	+0.07(+0.33%)
May 11, 2009	22.34	22.34	20.08	20.14	6,033,323	-2.11(-9.50%)
May 08, 2009	22.09	23.14	22.05	22.25	7,622,834	+1.26(+6.00%)
May 07, 2009	19.06	22.07	18.93	20.99	11,317,283	+2.13(+11.31%)
May 06, 2009	18.32	18.94	17.87	18.86	5,483,625	+0.79(+4.37%)
May 05, 2009	18.32	18.77	17.87	18.07	6,076,288	-0.08(-0.41%)
May 04, 2009	17.72	18.15	17.71	18.15	5,213,303	-0.17(-0.92%)

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.