Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 5:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 46.93 48.16 46.24 46.74 3,248,726 +0.04(+0.09%)
Aug 30, 2011 45.77 46.97 45.64 46.70 2,522,947 +0.62(+1.35%)
Aug 29, 2011 45.50 46.08 44.95 46.08 1,539,635 +1.22(+2.72%)
Aug 26, 2011 44.00 45.00 42.72 44.86 3,388,321 +0.57(+1.29%)
Aug 25, 2011 44.89 45.34 43.97 44.29 3,044,455 -0.57(-1.27%)
Aug 24, 2011 43.57 44.88 43.24 44.86 3,090,192 +1.03(+2.35%)
Aug 23, 2011 42.13 43.88 41.52 43.83 2,967,569 +1.80(+4.28%)
Aug 22, 2011 42.64 42.72 41.81 42.03 2,642,871 +0.38(+0.91%)
Aug 19, 2011 41.42 42.90 41.33 41.65 5,334,543 -0.72(-1.70%)
Aug 18, 2011 42.77 43.11 41.87 42.37 6,448,432 -1.75(-3.97%)
Aug 17, 2011 44.52 44.91 43.62 44.12 1,731,294 -0.02(-0.05%)
Aug 16, 2011 44.33 44.64 43.70 44.14 2,958,476 -0.62(-1.39%)
Aug 15, 2011 44.04 45.31 43.59 44.76 3,468,730 +0.97(+2.22%)
Aug 12, 2011 43.49 44.31 42.89 43.79 3,074,176 +0.96(+2.24%)
Aug 11, 2011 40.56 43.33 40.40 42.83 5,286,704 +1.85(+4.51%)
Aug 10, 2011 42.30 43.02 40.82 40.98 5,607,707 -2.49(-5.73%)
Aug 09, 2011 43.77 43.47 40.50 43.47 6,224,900 +3.22(+8.00%)
Aug 08, 2011 43.77 43.94 40.24 40.25 6,777,236 -4.94(-10.93%)
Aug 05, 2011 45.64 46.30 44.29 45.19 5,533,970 -0.31(-0.68%)
Aug 04, 2011 46.35 47.12 45.26 45.50 6,249,780 -1.05(-2.26%)
Aug 03, 2011 46.02 46.65 44.41 46.55 4,881,564 +0.54(+1.17%)
Aug 02, 2011 47.39 47.98 45.79 46.01 7,245,329 -1.62(-3.40%)
Aug 01, 2011 50.30 50.39 46.68 47.63 7,017,707 -2.14(-4.30%)
Jul 29, 2011 49.69 50.28 48.28 49.77 3,400,039 -0.44(-0.88%)
Jul 28, 2011 50.15 51.37 49.99 50.21 1,768,413 +0.20(+0.40%)
Jul 27, 2011 51.19 51.36 49.86 50.01 3,518,917 -1.55(-3.01%)
Jul 26, 2011 51.84 52.27 51.45 51.56 1,976,787 -0.45(-0.87%)
Jul 25, 2011 52.46 52.90 51.95 52.01 1,421,794 -0.61(-1.16%)
Jul 22, 2011 52.47 52.72 52.18 52.62 1,555,045 +0.07(+0.13%)
Jul 21, 2011 52.36 52.95 52.11 52.55 2,068,517 +0.65(+1.25%)
Jul 20, 2011 51.84 52.43 51.30 51.90 2,308,214 +0.37(+0.72%)
Jul 19, 2011 51.83 51.83 50.85 51.53 2,695,758 -0.08(-0.16%)
Jul 18, 2011 51.61 52.18 50.61 51.61 2,827,064 -0.05(-0.10%)
Jul 15, 2011 52.17 52.77 51.35 51.66 3,368,791 -0.40(-0.77%)
Jul 14, 2011 51.12 52.50 51.08 52.06 3,922,530 +0.94(+1.84%)
Jul 13, 2011 50.72 51.79 50.60 51.12 2,184,177 +0.77(+1.53%)
Jul 12, 2011 50.12 50.96 50.10 50.35 1,758,049 +0.20(+0.40%)
Jul 11, 2011 51.12 51.17 50.02 50.15 2,584,158 -1.70(-3.28%)
Jul 08, 2011 51.31 51.89 50.94 51.85 1,617,243 -0.01(-0.02%)
Jul 07, 2011 52.47 52.50 51.21 51.86 2,081,640 -0.18(-0.35%)
Jul 06, 2011 51.85 52.13 51.58 52.04 2,376,006 -0.05(-0.10%)
Jul 05, 2011 52.24 52.29 51.59 52.09 1,889,070 -0.11(-0.21%)
Jul 01, 2011 51.49 52.21 51.33 52.20 2,533,168 +0.77(+1.50%)
Jun 30, 2011 51.40 51.81 51.17 51.43 3,164,809 +0.16(+0.31%)
Jun 29, 2011 51.27 51.54 50.71 51.27 3,628,403 +0.13(+0.25%)
Jun 28, 2011 49.55 51.16 49.47 51.14 3,285,781 +1.73(+3.50%)
Jun 27, 2011 48.62 49.53 48.10 49.41 1,946,007 +0.99(+2.04%)
Jun 24, 2011 49.41 49.48 48.42 48.42 3,437,137 -0.90(-1.82%)
Jun 23, 2011 49.17 49.52 48.16 49.32 2,760,421 -0.43(-0.86%)
Jun 22, 2011 50.29 50.84 49.73 49.75 2,157,111 -0.76(-1.50%)
Jun 21, 2011 50.57 50.83 50.13 50.51 2,660,474 +0.46(+0.92%)
Jun 20, 2011 49.85 50.10 49.79 50.05 1,952,903 +1.16(+2.37%)
Jun 17, 2011 49.45 49.76 48.76 48.89 2,961,829 -0.15(-0.31%)
Jun 16, 2011 49.34 49.54 48.52 49.04 2,976,590 -0.18(-0.37%)
Jun 15, 2011 49.88 50.53 49.15 49.22 2,887,763 -1.19(-2.36%)
Jun 14, 2011 49.66 50.68 49.56 50.41 2,864,480 +1.15(+2.33%)
Jun 13, 2011 49.14 49.60 48.82 49.26 1,673,941 +0.17(+0.35%)
Jun 10, 2011 50.27 50.38 48.70 49.09 3,207,805 -1.31(-2.60%)
Jun 09, 2011 48.49 50.70 48.46 50.40 4,419,173 +2.16(+4.48%)
Jun 08, 2011 48.14 48.54 47.83 48.24 2,403,537 +0.01(+0.02%)
Jun 07, 2011 48.33 49.05 48.18 48.23 2,643,537 +0.25(+0.52%)
Jun 06, 2011 48.40 49.01 47.78 47.98 3,382,928 -1.63(-3.29%)
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.