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 (%)
Aug 31, 2007 48.43 48.97 48.19 48.56 1,459,589 +0.60(+1.25%)
Aug 30, 2007 47.85 48.50 47.59 47.96 1,690,313 -0.13(-0.27%)
Aug 29, 2007 47.46 48.09 47.22 48.09 2,168,258 +0.94(+1.99%)
Aug 28, 2007 46.40 47.87 46.40 47.15 2,509,343 +0.56(+1.21%)
Aug 27, 2007 47.32 47.73 46.55 46.59 1,632,091 -1.01(-2.13%)
Aug 24, 2007 46.88 47.69 46.21 47.60 1,620,393 +0.72(+1.54%)
Aug 23, 2007 47.38 47.70 46.70 46.88 1,933,702 -0.08(-0.18%)
Aug 22, 2007 46.22 47.08 46.20 46.96 2,557,234 +1.25(+2.73%)
Aug 21, 2007 45.14 46.01 45.11 45.71 1,832,068 -0.09(-0.20%)
Aug 20, 2007 45.23 46.46 43.40 45.81 2,084,610 +1.03(+2.31%)
Aug 17, 2007 44.91 45.48 44.00 44.77 3,039,842 +0.93(+2.12%)
Aug 16, 2007 43.83 44.67 42.41 43.84 2,985,961 -0.55(-1.23%)
Aug 15, 2007 45.08 45.92 44.37 44.39 2,263,227 -0.69(-1.52%)
Aug 14, 2007 45.93 46.30 44.88 45.07 2,719,098 -0.49(-1.07%)
Aug 13, 2007 44.04 46.83 44.04 45.56 3,131,172 +1.02(+2.30%)
Aug 10, 2007 42.10 45.50 40.41 44.54 4,876,861 +2.15(+5.08%)
Aug 09, 2007 44.07 44.49 42.39 42.39 4,669,833 -1.68(-3.82%)
Aug 08, 2007 45.97 46.41 43.75 44.07 4,422,627 -1.01(-2.25%)
Aug 07, 2007 46.98 46.98 44.63 45.08 3,461,140 -0.77(-1.68%)
Aug 06, 2007 45.34 45.90 44.92 45.85 3,092,687 +0.54(+1.18%)
Aug 03, 2007 45.84 47.69 45.17 45.32 3,855,007 -2.37(-4.97%)
Aug 02, 2007 46.35 48.19 46.26 47.69 3,282,612 +1.75(+3.80%)
Aug 01, 2007 45.83 46.98 43.52 45.94 4,995,175 -2.58(-5.33%)
Jul 31, 2007 49.57 49.68 48.50 48.52 2,408,454 -0.57(-1.17%)
Jul 30, 2007 47.94 49.27 47.26 49.10 3,126,702 +1.94(+4.10%)
Jul 27, 2007 48.39 48.55 47.13 47.16 2,171,557 -1.36(-2.81%)
Jul 26, 2007 49.06 49.18 47.84 48.52 2,508,812 -0.72(-1.47%)
Jul 25, 2007 49.86 50.14 48.86 49.25 2,724,105 -0.62(-1.24%)
Jul 24, 2007 50.07 50.87 49.75 49.87 2,083,406 -0.42(-0.84%)
Jul 23, 2007 47.79 50.54 47.79 50.29 2,073,542 +1.08(+2.20%)
Jul 20, 2007 50.32 50.32 49.09 49.21 2,815,735 -1.08(-2.15%)
Jul 19, 2007 50.67 50.99 50.28 50.29 2,054,599 -0.45(-0.89%)
Jul 18, 2007 50.79 51.38 50.29 50.74 1,962,968 +0.25(+0.50%)
Jul 17, 2007 50.95 50.95 50.28 50.49 1,614,647 -0.17(-0.33%)
Jul 16, 2007 50.64 50.84 50.38 50.66 1,325,070 +0.02(+0.04%)
Jul 13, 2007 50.98 51.03 50.35 50.64 1,467,699 -0.50(-0.97%)
Jul 12, 2007 50.51 51.25 50.36 51.14 1,730,754 +0.62(+1.23%)
Jul 11, 2007 50.13 50.79 50.11 50.52 1,586,125 +0.53(+1.05%)
Jul 10, 2007 50.31 51.36 49.99 49.99 2,032,995 -0.83(-1.63%)
Jul 09, 2007 51.16 51.30 50.73 50.82 1,310,064 -0.19(-0.37%)
Jul 06, 2007 50.62 51.40 50.37 51.00 1,751,187 +0.19(+0.37%)
Jul 05, 2007 51.72 51.72 50.06 50.82 1,537,596 +0.55(+1.08%)
Jul 03, 2007 50.86 51.13 50.22 50.27 919,599 -0.35(-0.69%)
Jul 02, 2007 49.07 50.77 48.93 50.62 2,128,456 +1.55(+3.16%)
Jun 29, 2007 49.58 50.04 48.79 49.07 1,826,428 -0.51(-1.02%)
Jun 28, 2007 49.62 49.99 49.23 49.58 1,977,761 -0.05(-0.09%)
Jun 27, 2007 49.07 49.71 48.10 49.62 1,750,655 +0.55(+1.13%)
Jun 26, 2007 49.64 49.54 48.72 49.07 2,465,923 -0.15(-0.31%)
Jun 25, 2007 49.79 50.29 49.17 49.22 2,310,439 -0.56(-1.13%)
Jun 22, 2007 50.37 50.63 49.77 49.78 3,718,094 -1.01(-1.98%)
Jun 21, 2007 50.69 51.18 50.17 50.79 2,046,298 +0.09(+0.19%)
Jun 20, 2007 52.16 52.33 50.68 50.69 2,086,419 -1.27(-2.44%)
Jun 19, 2007 51.71 52.09 51.59 51.96 2,570,749 +0.64(+1.24%)
Jun 18, 2007 52.17 52.17 51.26 51.32 1,605,813 +0.15(+0.29%)
Jun 15, 2007 51.68 51.68 50.65 51.17 2,675,469 +0.52(+1.02%)
Jun 14, 2007 50.59 50.88 50.25 50.66 2,264,358 +0.08(+0.15%)
Jun 13, 2007 51.16 51.40 49.88 50.58 3,946,796 -0.55(-1.07%)
Jun 12, 2007 51.10 51.66 51.06 51.13 2,325,125 -0.35(-0.68%)
Jun 11, 2007 51.59 51.97 51.32 51.47 2,071,137 -0.11(-0.22%)
Jun 08, 2007 51.16 51.59 50.96 51.59 2,151,124 +0.17(+0.33%)
Jun 07, 2007 52.00 52.57 51.21 51.42 2,929,710 -0.96(-1.83%)
Jun 06, 2007 53.08 53.26 52.10 52.38 3,557,656 -0.30(-0.57%)
Jun 05, 2007 52.66 53.44 52.35 52.68 2,827,612 +35.13(+200.23%)
Jun 04, 2007 17.59 18.05 17.52 17.55 2,522,540 -0.05(-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.