Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 48.09 48.63 47.85 48.22 1,469,972 +0.60(+1.25%)
Aug 30, 2007 47.51 48.15 47.26 47.62 1,702,338 -0.13(-0.27%)
Aug 29, 2007 47.13 47.75 46.88 47.75 2,183,683 +0.93(+1.99%)
Aug 28, 2007 46.07 47.53 46.07 46.82 2,527,195 +0.56(+1.21%)
Aug 27, 2007 46.99 47.40 46.22 46.26 1,643,702 -1.01(-2.13%)
Aug 24, 2007 46.55 47.35 45.89 47.27 1,631,921 +0.72(+1.54%)
Aug 23, 2007 47.04 47.36 46.37 46.55 1,947,458 -0.08(-0.18%)
Aug 22, 2007 45.89 46.74 45.88 46.63 2,575,426 +1.24(+2.73%)
Aug 21, 2007 44.82 45.69 44.79 45.39 1,845,102 -0.09(-0.21%)
Aug 20, 2007 44.91 46.13 43.10 45.48 2,099,440 +1.03(+2.31%)
Aug 17, 2007 44.59 45.16 43.69 44.46 3,061,467 +0.92(+2.12%)
Aug 16, 2007 43.52 44.36 42.11 43.53 3,007,203 -0.54(-1.23%)
Aug 15, 2007 44.77 45.60 44.06 44.08 2,279,327 -0.68(-1.52%)
Aug 14, 2007 45.61 45.97 44.56 44.76 2,738,442 -0.49(-1.07%)
Aug 13, 2007 43.73 46.50 43.73 45.24 3,153,447 +1.02(+2.30%)
Aug 10, 2007 41.80 45.18 40.13 44.22 4,911,554 +2.14(+5.08%)
Aug 09, 2007 43.76 44.18 42.09 42.09 4,703,054 -1.67(-3.82%)
Aug 08, 2007 45.64 46.08 43.44 43.76 4,454,089 -1.01(-2.25%)
Aug 07, 2007 46.65 46.65 44.32 44.77 3,485,762 -0.77(-1.68%)
Aug 06, 2007 45.02 45.58 44.61 45.53 3,114,688 +0.53(+1.18%)
Aug 03, 2007 45.51 47.35 44.85 45.00 3,882,431 -2.35(-4.97%)
Aug 02, 2007 46.03 47.84 45.93 47.35 3,305,964 +1.74(+3.80%)
Aug 01, 2007 45.50 46.65 43.21 45.61 5,030,711 -2.57(-5.33%)
Jul 31, 2007 49.22 49.33 48.16 48.18 2,425,588 -0.57(-1.17%)
Jul 30, 2007 47.60 48.92 46.93 48.75 3,148,945 +1.92(+4.10%)
Jul 27, 2007 48.05 48.21 46.80 46.83 2,187,006 -1.35(-2.81%)
Jul 26, 2007 48.71 48.83 47.50 48.18 2,526,660 -0.72(-1.47%)
Jul 25, 2007 49.51 49.79 48.52 48.90 2,743,484 -0.62(-1.24%)
Jul 24, 2007 49.72 50.51 49.40 49.51 2,098,227 -0.42(-0.84%)
Jul 23, 2007 47.45 50.19 47.45 49.93 2,088,293 +1.07(+2.20%)
Jul 20, 2007 49.96 49.96 48.74 48.86 2,835,766 -1.07(-2.15%)
Jul 19, 2007 50.31 50.63 49.93 49.93 2,069,215 -0.45(-0.89%)
Jul 18, 2007 50.43 51.02 49.93 50.38 1,976,933 +0.25(+0.50%)
Jul 17, 2007 50.59 50.59 49.93 50.13 1,626,133 -0.17(-0.33%)
Jul 16, 2007 50.28 50.49 50.03 50.30 1,334,497 +0.02(+0.04%)
Jul 13, 2007 50.62 50.67 49.99 50.28 1,478,140 -0.49(-0.97%)
Jul 12, 2007 50.15 50.89 50.00 50.77 1,743,066 +0.62(+1.23%)
Jul 11, 2007 49.78 50.43 49.76 50.16 1,597,409 +0.52(+1.05%)
Jul 10, 2007 49.95 51.00 49.64 49.64 2,047,457 -0.82(-1.63%)
Jul 09, 2007 50.80 50.94 50.37 50.46 1,319,384 -0.19(-0.37%)
Jul 06, 2007 50.26 51.04 50.02 50.64 1,763,645 +0.19(+0.37%)
Jul 05, 2007 51.35 51.35 49.70 50.46 1,548,535 +0.54(+1.08%)
Jul 03, 2007 50.50 50.77 49.87 49.92 926,141 -0.35(-0.69%)
Jul 02, 2007 48.72 50.41 48.58 50.26 2,143,598 +1.54(+3.16%)
Jun 29, 2007 49.23 49.68 48.44 48.72 1,839,421 -0.50(-1.02%)
Jun 28, 2007 49.27 49.64 48.88 49.23 1,991,831 -0.05(-0.09%)
Jun 27, 2007 48.72 49.36 47.76 49.27 1,763,109 +0.55(+1.13%)
Jun 26, 2007 49.29 49.19 48.38 48.72 2,483,465 -0.15(-0.31%)
Jun 25, 2007 49.44 49.93 48.82 48.87 2,326,875 -0.56(-1.13%)
Jun 22, 2007 50.02 50.27 49.42 49.43 3,744,544 -1.00(-1.98%)
Jun 21, 2007 50.34 50.82 49.81 50.43 2,060,855 +0.09(+0.19%)
Jun 20, 2007 51.79 51.96 50.32 50.34 2,101,262 -1.26(-2.44%)
Jun 19, 2007 51.34 51.73 51.22 51.60 2,589,037 +0.63(+1.25%)
Jun 18, 2007 51.80 51.80 50.90 50.96 1,617,237 +0.15(+0.29%)
Jun 15, 2007 51.32 51.32 50.29 50.81 2,694,502 +0.51(+1.02%)
Jun 14, 2007 50.23 50.52 49.90 50.30 2,280,467 +0.07(+0.15%)
Jun 13, 2007 50.80 51.04 49.52 50.22 3,974,874 -0.54(-1.07%)
Jun 12, 2007 50.74 51.30 50.70 50.77 2,341,666 -0.35(-0.68%)
Jun 11, 2007 51.22 51.60 50.96 51.11 2,085,871 -0.11(-0.22%)
Jun 08, 2007 50.80 51.22 50.60 51.22 2,166,427 +0.17(+0.33%)
Jun 07, 2007 51.63 52.20 50.85 51.05 2,950,552 -0.95(-1.83%)
Jun 06, 2007 52.71 52.88 51.74 52.01 3,582,965 -0.30(-0.57%)
Jun 05, 2007 52.29 53.06 51.98 52.30 2,847,728 +34.88(+200.23%)
Jun 04, 2007 17.47 17.92 17.40 17.42 2,540,486 -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.