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, 2009 27.58 28.47 27.37 27.65 2,713,257 -0.23(-0.81%)
Aug 28, 2009 28.94 29.07 27.75 27.88 3,169,154 -0.85(-2.94%)
Aug 27, 2009 28.38 28.79 28.17 28.73 4,086,937 +0.56(+2.00%)
Aug 26, 2009 28.78 28.78 27.87 28.16 3,312,539 -0.40(-1.41%)
Aug 25, 2009 28.20 28.66 28.03 28.57 3,986,497 +0.38(+1.33%)
Aug 24, 2009 28.36 28.51 27.90 28.19 3,476,709 +0.12(+0.44%)
Aug 21, 2009 28.45 28.45 27.49 28.07 4,484,452 -0.05(-0.17%)
Aug 20, 2009 27.07 28.71 27.07 28.11 5,017,783 +0.75(+2.75%)
Aug 19, 2009 26.77 27.48 26.54 27.36 4,170,615 -0.33(-1.19%)
Aug 18, 2009 28.12 28.12 27.04 27.69 3,220,655 -0.45(-1.59%)
Aug 17, 2009 26.70 28.78 26.65 28.14 8,649,504 +1.06(+3.90%)
Aug 14, 2009 27.30 27.48 26.60 27.08 3,176,901 -0.22(-0.79%)
Aug 13, 2009 26.99 27.73 26.78 27.30 4,620,557 +0.31(+1.15%)
Aug 12, 2009 26.42 27.30 26.02 26.99 3,365,007 +0.55(+2.10%)
Aug 11, 2009 26.34 26.86 25.89 26.43 4,495,590 +0.11(+0.43%)
Aug 10, 2009 25.93 26.32 25.70 26.32 2,882,078 +0.34(+1.30%)
Aug 07, 2009 25.64 26.54 25.46 25.98 3,641,839 +0.76(+3.02%)
Aug 06, 2009 25.91 26.18 24.89 25.22 6,239,327 -0.67(-2.58%)
Aug 05, 2009 26.33 26.34 25.66 25.89 3,274,129 -0.36(-1.36%)
Aug 04, 2009 26.20 26.92 25.76 26.24 4,858,770 -0.07(-0.25%)
Aug 03, 2009 26.56 27.01 25.67 26.31 6,184,398 -0.38(-1.41%)
Jul 31, 2009 26.06 26.91 25.91 26.69 5,427,199 +0.60(+2.31%)
Jul 30, 2009 26.51 27.40 25.59 26.08 10,049,837 +1.11(+4.44%)
Jul 29, 2009 26.45 27.25 24.47 24.98 10,108,877 -1.78(-6.64%)
Jul 28, 2009 25.25 27.24 24.79 26.75 10,322,971 +1.99(+8.05%)
Jul 27, 2009 25.14 25.14 24.17 24.76 3,955,362 +0.14(+0.57%)
Jul 24, 2009 23.97 24.76 23.81 24.62 4,360,633 +0.83(+3.48%)
Jul 23, 2009 22.91 23.99 22.65 23.79 5,000,314 +0.86(+3.73%)
Jul 22, 2009 23.11 23.41 22.81 22.94 5,065,741 -0.21(-0.89%)
Jul 21, 2009 23.39 24.12 22.77 23.14 4,470,247 -0.32(-1.36%)
Jul 20, 2009 23.35 23.49 22.82 23.46 3,694,870 +0.09(+0.40%)
Jul 17, 2009 23.43 23.49 22.97 23.37 4,306,178 +0.11(+0.48%)
Jul 16, 2009 23.01 23.47 21.93 23.26 6,172,539 +0.22(+0.94%)
Jul 15, 2009 23.32 23.59 22.07 23.04 6,372,926 -0.08(-0.37%)
Jul 14, 2009 23.16 23.56 22.70 23.12 3,516,253 -0.07(-0.28%)
Jul 13, 2009 22.77 23.24 22.74 23.19 3,582,511 +0.66(+2.92%)
Jul 10, 2009 22.40 23.19 22.36 22.53 3,238,306 -0.08(-0.37%)
Jul 09, 2009 22.76 23.16 21.88 22.62 5,373,040 -0.06(-0.25%)
Jul 08, 2009 23.88 23.98 21.94 22.67 8,089,249 -1.04(-4.40%)
Jul 07, 2009 22.09 24.13 22.04 23.72 10,144,024 +1.66(+7.54%)
Jul 06, 2009 22.12 22.40 21.71 22.05 3,722,162 -0.18(-0.80%)
Jul 02, 2009 22.65 22.92 22.10 22.23 4,663,290 -0.86(-3.70%)
Jul 01, 2009 22.44 23.36 22.12 23.09 4,106,328 +0.45(+1.99%)
Jun 30, 2009 22.81 23.10 22.33 22.64 4,858,981 -0.15(-0.66%)
Jun 29, 2009 23.16 23.39 22.42 22.79 4,525,066 -0.39(-1.70%)
Jun 26, 2009 23.40 23.59 22.91 23.18 3,732,097 -0.29(-1.24%)
Jun 25, 2009 23.16 24.05 23.15 23.47 7,080,611 +1.19(+5.36%)
Jun 24, 2009 22.77 22.97 22.15 22.28 5,097,179 -0.16(-0.71%)
Jun 23, 2009 22.53 22.79 22.14 22.44 3,699,339 -0.04(-0.17%)
Jun 22, 2009 23.11 23.56 22.17 22.48 6,992,569 -1.24(-5.23%)
Jun 19, 2009 22.72 23.90 22.61 23.72 12,191,538 +1.48(+6.68%)
Jun 18, 2009 20.65 22.31 20.61 22.23 8,658,534 +1.71(+8.33%)
Jun 17, 2009 20.16 20.94 19.83 20.52 6,114,386 +0.28(+1.39%)
Jun 16, 2009 19.07 20.65 19.05 20.24 7,528,416 +1.07(+5.59%)
Jun 15, 2009 19.18 19.52 18.93 19.17 3,984,072 -0.46(-2.35%)
Jun 12, 2009 19.38 19.88 18.99 19.63 4,336,698 -0.01(-0.05%)
Jun 11, 2009 19.02 19.85 18.79 19.64 5,069,113 +0.40(+2.10%)
Jun 10, 2009 19.42 19.99 18.95 19.23 5,073,764 +0.06(+0.29%)
Jun 09, 2009 20.25 20.28 18.65 19.18 9,782,181 -0.81(-4.04%)
Jun 08, 2009 20.47 20.72 19.84 19.99 7,519,790 -1.48(-6.87%)
Jun 05, 2009 22.07 22.18 21.30 21.46 2,831,949 -0.22(-1.00%)
Jun 04, 2009 22.05 22.39 21.13 21.68 4,121,397 -0.12(-0.56%)
Jun 03, 2009 21.00 21.89 20.83 21.80 5,747,694 -0.24(-1.11%)
Jun 02, 2009 21.44 22.58 21.24 22.04 4,848,245 +0.32(+1.47%)
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.