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, 2005 11.90 12.07 11.88 12.04 2,615,037 +0.08(+0.65%)
Aug 30, 2005 11.83 11.98 11.80 11.96 2,804,676 +0.14(+1.15%)
Aug 29, 2005 11.74 11.93 11.71 11.83 2,351,330 +0.05(+0.42%)
Aug 26, 2005 11.81 11.87 11.76 11.78 3,103,820 -0.04(-0.30%)
Aug 25, 2005 11.78 11.85 11.75 11.81 1,496,359 +0.03(+0.25%)
Aug 24, 2005 11.77 11.87 11.74 11.78 2,101,990 -0.03(-0.21%)
Aug 23, 2005 11.84 11.88 11.78 11.81 2,263,215 -0.00(-0.03%)
Aug 22, 2005 11.79 11.89 11.77 11.81 2,568,425 +0.03(+0.22%)
Aug 19, 2005 11.71 11.85 11.69 11.79 1,677,378 +0.07(+0.62%)
Aug 18, 2005 11.69 11.78 11.65 11.71 1,527,965 -0.04(-0.32%)
Aug 17, 2005 11.74 11.83 11.71 11.75 1,764,854 -0.01(-0.07%)
Aug 16, 2005 11.83 11.87 11.71 11.76 2,062,083 -0.11(-0.91%)
Aug 15, 2005 11.80 11.98 11.80 11.87 2,439,764 +0.03(+0.21%)
Aug 12, 2005 11.75 12.04 11.70 11.84 3,553,653 -0.03(-0.25%)
Aug 11, 2005 11.66 11.89 11.66 11.87 2,840,752 +0.13(+1.07%)
Aug 10, 2005 11.52 11.80 11.50 11.75 4,429,377 +0.28(+2.47%)
Aug 09, 2005 11.45 11.51 11.39 11.46 3,069,979 +0.04(+0.32%)
Aug 08, 2005 11.59 11.67 11.40 11.43 2,461,474 -0.19(-1.63%)
Aug 05, 2005 11.74 11.78 11.59 11.62 2,913,542 -0.22(-1.86%)
Aug 04, 2005 11.85 11.93 11.77 11.84 6,456,980 -0.23(-1.90%)
Aug 03, 2005 11.80 12.26 11.67 12.07 10,947,655 +0.75(+6.61%)
Aug 02, 2005 11.31 11.40 11.26 11.32 4,185,145 +0.08(+0.71%)
Aug 01, 2005 11.22 11.33 11.18 11.24 2,275,028 +0.09(+0.83%)
Jul 29, 2005 11.13 11.22 11.08 11.15 1,886,491 +0.00(+0.03%)
Jul 28, 2005 10.86 11.29 10.86 11.14 4,328,491 +0.34(+3.11%)
Jul 27, 2005 10.83 10.88 10.74 10.81 3,056,570 -0.03(-0.28%)
Jul 26, 2005 10.86 10.94 10.80 10.84 2,503,616 -0.03(-0.23%)
Jul 25, 2005 10.88 10.95 10.85 10.86 2,646,324 +0.01(+0.12%)
Jul 22, 2005 10.83 10.89 10.75 10.85 3,677,525 +0.02(+0.15%)
Jul 21, 2005 11.02 11.05 10.74 10.83 7,313,867 -0.46(-4.11%)
Jul 20, 2005 11.36 11.46 11.28 11.30 2,163,607 -0.09(-0.77%)
Jul 19, 2005 11.54 11.56 11.33 11.38 3,157,136 -0.13(-1.13%)
Jul 18, 2005 11.46 11.57 11.43 11.52 2,241,186 +0.04(+0.31%)
Jul 15, 2005 11.37 11.54 11.37 11.48 3,178,526 +0.13(+1.11%)
Jul 14, 2005 11.41 11.48 11.30 11.35 3,022,728 -0.03(-0.26%)
Jul 13, 2005 11.55 11.58 11.36 11.38 3,659,966 -0.15(-1.34%)
Jul 12, 2005 11.50 11.58 11.44 11.54 2,859,269 +0.03(+0.24%)
Jul 11, 2005 11.48 11.55 11.44 11.51 3,387,640 +0.12(+1.03%)
Jul 08, 2005 11.31 11.46 11.29 11.39 2,237,675 +0.05(+0.45%)
Jul 07, 2005 11.18 11.39 11.17 11.34 2,562,679 +0.03(+0.30%)
Jul 06, 2005 11.28 11.54 11.24 11.31 3,945,063 +0.01(+0.10%)
Jul 05, 2005 11.16 11.33 11.11 11.30 2,396,026 +0.15(+1.33%)
Jul 01, 2005 11.17 11.20 11.07 11.15 2,218,838 -0.03(-0.23%)
Jun 30, 2005 11.34 11.43 11.17 11.17 2,570,979 -0.10(-0.90%)
Jun 29, 2005 11.27 11.36 11.22 11.28 2,036,542 +0.04(+0.33%)
Jun 28, 2005 11.07 11.28 11.03 11.24 3,256,744 +0.20(+1.78%)
Jun 27, 2005 11.14 11.14 11.01 11.04 3,144,046 -0.11(-1.00%)
Jun 24, 2005 11.13 11.21 11.08 11.15 2,646,005 -0.02(-0.15%)
Jun 23, 2005 11.15 11.22 11.11 11.17 2,581,515 +0.00(+0.04%)
Jun 22, 2005 11.22 11.25 11.10 11.17 2,559,486 +0.03(+0.28%)
Jun 21, 2005 11.12 11.20 11.09 11.14 2,292,587 +0.02(+0.21%)
Jun 20, 2005 11.08 11.17 10.97 11.11 2,895,025 -0.03(-0.27%)
Jun 17, 2005 11.17 11.21 11.12 11.14 3,660,285 +0.05(+0.45%)
Jun 16, 2005 11.02 11.12 11.00 11.09 3,032,945 +0.04(+0.37%)
Jun 15, 2005 10.98 11.06 10.92 11.05 3,288,670 +0.08(+0.72%)
Jun 14, 2005 10.78 11.00 10.78 10.97 6,384,509 +0.19(+1.73%)
Jun 13, 2005 10.73 10.79 10.70 10.79 3,824,703 +0.01(+0.13%)
Jun 10, 2005 10.74 10.84 10.72 10.77 4,766,193 +0.02(+0.16%)
Jun 09, 2005 10.48 10.76 10.48 10.76 4,146,514 +0.26(+2.46%)
Jun 08, 2005 10.52 10.54 10.45 10.50 2,601,947 -0.02(-0.16%)
Jun 07, 2005 10.44 10.57 10.42 10.52 3,802,355 +0.05(+0.51%)
Jun 06, 2005 10.27 10.50 10.21 10.46 4,844,411 +0.17(+1.64%)
Jun 03, 2005 10.12 10.33 10.12 10.29 2,897,260 +0.11(+1.11%)
Jun 02, 2005 10.23 10.27 10.13 10.18 3,171,822 -0.09(-0.89%)
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.