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 (%)
Jun 30, 2010 29.79 30.08 29.12 29.22 16,598 -0.76(-2.54%)
Jun 29, 2010 30.83 30.99 29.77 29.98 23,185 -1.34(-4.27%)
Jun 25, 2010 31.32 31.50 30.98 31.32 4,882,146 -0.05(-0.15%)
Jun 24, 2010 31.78 32.12 31.31 31.36 30,392 -0.57(-1.80%)
Jun 23, 2010 32.14 32.27 31.72 31.94 3,447,459 -0.24(-0.76%)
Jun 22, 2010 33.05 33.31 32.09 32.18 16,991 -0.94(-2.84%)
Jun 21, 2010 33.41 33.81 33.00 33.12 2,326,800 +0.00(+0.00%)
Jun 18, 2010 33.12 33.36 32.99 33.12 2,889,274 -0.12(-0.37%)
Jun 17, 2010 33.26 33.40 32.88 33.25 2,503,387 +0.14(+0.43%)
Jun 16, 2010 32.74 33.39 32.69 33.10 1,875,454 +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 33.10 32.48 32.50 3,143,263 +0.06(+0.17%)
Jun 11, 2010 31.77 32.49 31.55 32.45 2,570,193 +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 3,130,442 -0.32(-1.01%)
Jun 08, 2010 32.23 32.38 31.05 31.64 21,452 -0.26(-0.83%)
Jun 07, 2010 32.01 32.67 31.25 31.90 3,709,749 -0.15(-0.47%)
Jun 04, 2010 32.05 33.64 31.96 32.05 4,449,411 -0.69(-2.10%)
Jun 03, 2010 31.95 32.79 31.70 32.74 3,375,374 +0.98(+3.08%)
Jun 02, 2010 31.13 31.79 31.00 31.76 3,496,650 +0.85(+2.74%)
Jun 01, 2010 31.11 31.96 30.87 30.91 3,390,666 -0.57(-1.82%)
May 28, 2010 31.49 31.89 31.28 31.49 2,964,989 -0.20(-0.62%)
May 27, 2010 31.22 31.71 30.78 31.68 2,537,700 +1.18(+3.85%)
May 26, 2010 30.53 31.29 30.42 30.51 106 +0.25(+0.84%)
May 25, 2010 29.74 30.28 29.37 30.25 41,957 -0.52(-1.68%)
May 24, 2010 30.52 31.27 30.35 30.77 3,250,195 +0.06(+0.18%)
May 21, 2010 30.09 31.19 29.99 30.71 4,818,937 +0.02(+0.06%)
May 20, 2010 30.58 31.24 30.41 30.70 5,822,083 -1.04(-3.29%)
May 19, 2010 31.51 32.29 31.46 31.74 3,699,424 -0.01(-0.03%)
May 18, 2010 31.97 32.41 31.64 31.75 20,223 +0.08(+0.24%)
May 17, 2010 31.35 31.87 30.92 31.67 3,096,505 +0.23(+0.72%)
May 14, 2010 31.45 31.76 30.87 31.45 3,504,623 -0.39(-1.21%)
May 13, 2010 31.72 32.55 31.51 31.83 4,276,534 -0.11(-0.35%)
May 12, 2010 31.31 32.10 31.11 31.95 3,460,517 +0.78(+2.51%)
May 11, 2010 31.51 31.66 31.08 31.17 1,443 +0.45(+1.47%)
May 10, 2010 30.41 30.77 30.31 30.71 4,935,046 +1.19(+4.01%)
May 07, 2010 31.10 31.10 29.13 29.53 9,477,023 -0.97(-3.18%)
May 06, 2010 31.06 31.96 28.96 30.50 425 +1.25(+4.28%)
May 05, 2010 30.08 30.35 29.19 29.25 7,478,286 -0.12(-0.42%)
May 04, 2010 30.27 30.30 29.30 29.37 5,555,442 -1.41(-4.58%)
May 03, 2010 30.47 30.83 30.01 30.78 6,731,260 +0.62(+2.06%)
Apr 30, 2010 31.89 31.89 30.10 30.16 8,039,094 -1.65(-5.18%)
Apr 29, 2010 31.21 32.53 31.21 31.81 6,374,920 +0.67(+2.15%)
Apr 28, 2010 30.66 31.38 30.31 31.14 7,040,296 +0.70(+2.29%)
Apr 27, 2010 30.57 31.31 30.26 30.44 7,663,964 -0.49(-1.58%)
Apr 26, 2010 32.08 32.21 30.90 30.93 4,592,678 -1.04(-3.27%)
Apr 23, 2010 31.44 32.18 31.31 31.98 4,350,583 +0.43(+1.37%)
Apr 22, 2010 31.84 31.89 31.18 31.54 5,077,478 -0.44(-1.38%)
Apr 21, 2010 31.98 33.00 31.81 31.98 13,132 -0.87(-2.66%)
Apr 20, 2010 33.47 33.90 32.33 32.86 552 -0.35(-1.05%)
Apr 19, 2010 32.25 33.58 32.25 33.21 4,918,587 +0.76(+2.35%)
Apr 16, 2010 32.55 33.09 31.98 32.45 5,446,433 -0.22(-0.66%)
Apr 15, 2010 32.62 32.81 32.04 32.66 5,639,996 +0.04(+0.12%)
Apr 14, 2010 33.63 33.63 32.59 32.62 7,568,500 -0.97(-2.88%)
Apr 13, 2010 34.12 34.15 33.13 33.59 5,172,712 -0.67(-1.95%)
Apr 12, 2010 34.40 34.50 34.16 34.26 1,981,693 -0.20(-0.57%)
Apr 09, 2010 34.38 34.52 34.01 34.46 4,227,204 +0.01(+0.03%)
Apr 08, 2010 33.93 34.46 33.40 34.45 4,140,694 +0.35(+1.02%)
Apr 07, 2010 34.78 34.78 33.76 34.10 3,247,349 -0.79(-2.27%)
Apr 06, 2010 34.74 35.14 34.59 34.89 2,138,618 -0.17(-0.48%)
Apr 05, 2010 35.12 35.38 34.78 35.06 2,846,596 +0.11(+0.32%)
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.