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 (%)
Sep 30, 2005 12.26 12.34 12.24 12.31 2,558,617 +0.04(+0.36%)
Sep 29, 2005 11.95 12.28 11.91 12.26 3,117,656 +0.14(+1.12%)
Sep 28, 2005 12.00 12.15 12.00 12.13 3,203,539 +0.13(+1.08%)
Sep 27, 2005 12.01 12.08 11.91 12.00 3,066,892 +0.04(+0.31%)
Sep 26, 2005 12.01 12.03 11.85 11.96 2,308,949 +0.01(+0.05%)
Sep 23, 2005 11.95 12.10 11.75 11.95 4,546,702 +0.16(+1.38%)
Sep 22, 2005 11.67 11.79 11.65 11.79 4,555,641 +0.10(+0.88%)
Sep 21, 2005 11.74 11.77 11.66 11.69 3,117,975 -0.07(-0.62%)
Sep 20, 2005 11.97 11.98 11.74 11.76 2,913,644 -0.20(-1.65%)
Sep 19, 2005 11.99 12.00 11.89 11.96 2,122,177 -0.06(-0.49%)
Sep 16, 2005 11.90 12.06 11.89 12.02 2,523,498 +0.12(+1.04%)
Sep 15, 2005 11.96 12.03 11.88 11.89 2,825,206 -0.07(-0.60%)
Sep 14, 2005 11.87 12.01 11.86 11.97 3,530,790 +0.14(+1.16%)
Sep 13, 2005 11.99 12.00 11.78 11.83 4,263,192 -0.15(-1.22%)
Sep 12, 2005 12.06 12.07 11.91 11.98 3,027,303 -0.05(-0.43%)
Sep 09, 2005 12.01 12.10 12.00 12.03 3,224,611 +0.07(+0.61%)
Sep 08, 2005 11.80 12.03 11.80 11.95 4,038,107 -0.13(-1.05%)
Sep 07, 2005 12.07 12.14 11.98 12.08 4,217,217 -0.04(-0.34%)
Sep 06, 2005 12.06 12.14 11.99 12.12 3,024,110 +0.05(+0.43%)
Sep 02, 2005 12.03 12.12 11.96 12.07 2,307,353 +0.02(+0.14%)
Sep 01, 2005 12.04 12.12 11.99 12.05 3,952,224 +0.01(+0.10%)
Aug 31, 2005 11.90 12.07 11.88 12.04 2,615,128 +0.08(+0.65%)
Aug 30, 2005 11.83 11.98 11.80 11.96 2,804,773 +0.14(+1.15%)
Aug 29, 2005 11.74 11.93 11.70 11.83 2,351,412 +0.05(+0.42%)
Aug 26, 2005 11.81 11.87 11.76 11.78 3,103,928 -0.04(-0.30%)
Aug 25, 2005 11.78 11.84 11.75 11.81 1,496,411 +0.03(+0.25%)
Aug 24, 2005 11.77 11.86 11.74 11.78 2,102,063 -0.02(-0.21%)
Aug 23, 2005 11.84 11.88 11.78 11.81 2,263,294 -0.00(-0.04%)
Aug 22, 2005 11.79 11.89 11.77 11.81 2,568,514 +0.03(+0.22%)
Aug 19, 2005 11.71 11.85 11.69 11.79 1,677,436 +0.07(+0.62%)
Aug 18, 2005 11.69 11.78 11.65 11.71 1,528,018 -0.04(-0.32%)
Aug 17, 2005 11.74 11.83 11.71 11.75 1,764,916 -0.01(-0.07%)
Aug 16, 2005 11.83 11.87 11.71 11.76 2,062,155 -0.11(-0.91%)
Aug 15, 2005 11.80 11.98 11.80 11.87 2,439,849 +0.03(+0.21%)
Aug 12, 2005 11.75 12.03 11.70 11.84 3,553,777 -0.03(-0.25%)
Aug 11, 2005 11.66 11.89 11.66 11.87 2,840,850 +0.13(+1.07%)
Aug 10, 2005 11.52 11.79 11.50 11.75 4,429,530 +0.28(+2.47%)
Aug 09, 2005 11.45 11.51 11.39 11.46 3,070,085 +0.04(+0.32%)
Aug 08, 2005 11.59 11.67 11.40 11.43 2,461,559 -0.19(-1.63%)
Aug 05, 2005 11.74 11.78 11.59 11.62 2,913,644 -0.22(-1.86%)
Aug 04, 2005 11.85 11.93 11.77 11.84 6,457,204 -0.23(-1.90%)
Aug 03, 2005 11.80 12.26 11.67 12.07 10,948,035 +0.75(+6.61%)
Aug 02, 2005 11.31 11.40 11.26 11.32 4,185,290 +0.08(+0.71%)
Aug 01, 2005 11.22 11.33 11.18 11.24 2,275,107 +0.09(+0.83%)
Jul 29, 2005 11.13 11.22 11.08 11.15 1,886,557 +0.00(+0.03%)
Jul 28, 2005 10.86 11.29 10.86 11.14 4,328,642 +0.34(+3.11%)
Jul 27, 2005 10.83 10.88 10.73 10.81 3,056,676 -0.03(-0.28%)
Jul 26, 2005 10.86 10.94 10.80 10.84 2,503,703 -0.03(-0.23%)
Jul 25, 2005 10.88 10.95 10.85 10.86 2,646,416 +0.01(+0.12%)
Jul 22, 2005 10.83 10.89 10.75 10.85 3,677,653 +0.02(+0.16%)
Jul 21, 2005 11.01 11.05 10.74 10.83 7,314,121 -0.46(-4.11%)
Jul 20, 2005 11.36 11.46 11.28 11.30 2,163,682 -0.09(-0.77%)
Jul 19, 2005 11.54 11.56 11.32 11.38 3,157,245 -0.13(-1.13%)
Jul 18, 2005 11.46 11.57 11.43 11.51 2,241,264 +0.04(+0.31%)
Jul 15, 2005 11.37 11.54 11.37 11.48 3,178,636 +0.13(+1.11%)
Jul 14, 2005 11.41 11.48 11.30 11.35 3,022,833 -0.03(-0.26%)
Jul 13, 2005 11.55 11.58 11.36 11.38 3,660,093 -0.15(-1.34%)
Jul 12, 2005 11.50 11.58 11.44 11.54 2,859,368 +0.03(+0.24%)
Jul 11, 2005 11.48 11.55 11.44 11.51 3,387,757 +0.12(+1.03%)
Jul 08, 2005 11.31 11.46 11.29 11.39 2,237,752 +0.05(+0.45%)
Jul 07, 2005 11.18 11.39 11.17 11.34 2,562,768 +0.03(+0.30%)
Jul 06, 2005 11.28 11.54 11.24 11.31 3,945,200 +0.01(+0.10%)
Jul 05, 2005 11.16 11.33 11.11 11.30 2,396,109 +0.15(+1.33%)
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.