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, 2010 30.28 30.86 29.63 30.32 33,977 +0.26(+0.88%)
Aug 30, 2010 30.50 30.81 30.06 30.06 1,486,668 -0.54(-1.75%)
Aug 27, 2010 30.59 30.63 29.70 30.59 1,930,998 +0.27(+0.90%)
Aug 26, 2010 30.30 30.81 30.02 30.32 3,210 -0.09(-0.31%)
Aug 25, 2010 29.67 30.55 29.53 30.41 3,097 +0.53(+1.76%)
Aug 24, 2010 30.39 30.57 29.89 29.89 2,723 -0.89(-2.90%)
Aug 23, 2010 30.65 31.08 30.56 30.78 2,784,582 +0.29(+0.96%)
Aug 20, 2010 30.68 31.00 30.20 30.49 2,086,403 -0.44(-1.43%)
Aug 19, 2010 31.57 31.73 30.68 30.93 1,260 -0.84(-2.64%)
Aug 18, 2010 31.71 31.95 31.35 31.77 16,902 -0.01(-0.03%)
Aug 17, 2010 31.71 32.12 31.38 31.78 6,813 +0.39(+1.23%)
Aug 16, 2010 31.18 31.45 30.62 31.39 3,085,787 -0.01(-0.03%)
Aug 13, 2010 31.40 31.53 30.99 31.40 2,243,174 -0.04(-0.12%)
Aug 12, 2010 31.19 31.57 30.84 31.44 5,736 +0.02(+0.06%)
Aug 11, 2010 32.33 32.33 30.89 31.42 313 -1.37(-4.19%)
Aug 10, 2010 32.32 32.93 32.12 32.80 14,656 +0.21(+0.64%)
Aug 09, 2010 32.63 32.71 32.34 32.59 2,707,568 +0.24(+0.73%)
Aug 06, 2010 32.35 32.51 31.53 32.35 3,446,595 +0.40(+1.27%)
Aug 05, 2010 31.78 32.01 30.73 31.95 11,461 +1.70(+5.63%)
Aug 04, 2010 29.92 30.45 29.84 30.25 1,506 +0.36(+1.20%)
Aug 03, 2010 29.54 30.30 29.46 29.89 3,135 +0.17(+0.57%)
Aug 02, 2010 29.43 29.77 29.15 29.72 3,072,054 +0.78(+2.70%)
Jul 30, 2010 28.94 29.17 28.28 28.94 2,771,213 +0.13(+0.46%)
Jul 29, 2010 28.82 29.18 28.44 28.81 6,266 +0.24(+0.82%)
Jul 28, 2010 28.57 29.78 28.44 28.57 234 -1.09(-3.68%)
Jul 27, 2010 29.66 30.15 29.60 29.66 8,427 -0.24(-0.79%)
Jul 26, 2010 29.16 29.96 29.12 29.90 2,335,744 +0.72(+2.48%)
Jul 23, 2010 29.54 29.67 28.99 29.17 4,038,523 -0.48(-1.62%)
Jul 22, 2010 29.19 29.76 29.07 29.65 1,549 +0.78(+2.70%)
Jul 21, 2010 29.62 29.63 28.70 28.87 3,497,337 -0.53(-1.79%)
Jul 20, 2010 29.40 29.46 28.62 29.40 3,957,033 +0.09(+0.32%)
Jul 19, 2010 28.70 29.44 28.66 29.30 2,848,258 +0.76(+2.67%)
Jul 16, 2010 28.54 29.80 28.51 28.54 3,967,509 -0.97(-3.28%)
Jul 15, 2010 29.63 30.02 29.04 29.51 3,935,619 -0.08(-0.25%)
Jul 14, 2010 29.47 29.78 29.22 29.59 5,907 +0.08(+0.26%)
Jul 13, 2010 29.57 29.83 29.39 29.51 11,448 +0.23(+0.77%)
Jul 12, 2010 29.37 29.55 29.06 29.29 2,813,138 -0.15(-0.51%)
Jul 09, 2010 29.44 29.49 29.05 29.44 2,284,188 +0.26(+0.90%)
Jul 08, 2010 29.04 29.44 28.81 29.17 35,473 +0.29(+1.01%)
Jul 07, 2010 28.62 29.42 28.38 28.88 6,720 +0.48(+1.69%)
Jul 06, 2010 28.46 28.92 28.06 28.40 8,152 +0.40(+1.41%)
Jul 02, 2010 28.01 28.37 27.83 28.01 3,200,167 -0.08(-0.30%)
Jul 01, 2010 29.14 29.20 27.39 28.09 10,249,407 -1.13(-3.86%)
Jun 30, 2010 29.79 30.08 29.12 29.22 16,598 -0.76(-2.54%)
Jun 29, 2010 30.83 30.99 29.78 29.98 23,184 -1.34(-4.27%)
Jun 25, 2010 31.32 31.50 30.98 31.32 4,881,977 -0.05(-0.15%)
Jun 24, 2010 31.78 32.12 31.31 31.36 30,391 -0.57(-1.80%)
Jun 23, 2010 32.14 32.27 31.72 31.94 3,447,340 -0.24(-0.76%)
Jun 22, 2010 33.05 33.31 32.09 32.18 16,990 -0.94(-2.84%)
Jun 21, 2010 33.42 33.81 33.00 33.12 2,326,719 +0.00(+0.00%)
Jun 18, 2010 33.12 33.36 32.99 33.12 2,889,174 -0.12(-0.37%)
Jun 17, 2010 33.27 33.40 32.88 33.25 2,503,301 +0.14(+0.43%)
Jun 16, 2010 32.74 33.39 32.69 33.11 1,875,389 +0.08(+0.23%)
Jun 15, 2010 32.80 33.09 32.68 33.03 9,018 +0.53(+1.62%)
Jun 14, 2010 32.66 33.11 32.48 32.50 3,143,154 +0.06(+0.17%)
Jun 11, 2010 31.77 32.49 31.55 32.45 2,570,104 +0.33(+1.03%)
Jun 10, 2010 31.72 32.17 31.40 32.12 6,112 +0.80(+2.55%)
Jun 09, 2010 31.86 32.14 31.17 31.32 3,130,334 -0.32(-1.01%)
Jun 08, 2010 32.23 32.38 31.05 31.64 21,451 -0.26(-0.83%)
Jun 07, 2010 32.01 32.67 31.25 31.90 3,709,621 -0.15(-0.47%)
Jun 04, 2010 32.05 33.64 31.96 32.05 4,449,258 -0.69(-2.10%)
Jun 03, 2010 31.95 32.80 31.70 32.74 3,375,258 +0.98(+3.08%)
Jun 02, 2010 31.13 31.79 31.00 31.76 3,496,530 +0.85(+2.74%)
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.