Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.54 40.62 39.27 39.49 3,482,152 -0.55(-1.36%)
Sep 29, 2011 40.66 40.90 38.96 40.04 2,877,034 +0.26(+0.66%)
Sep 28, 2011 41.67 41.67 39.73 39.77 2,636,011 -1.87(-4.50%)
Sep 27, 2011 41.19 42.37 40.92 41.65 3,235,282 +0.89(+2.19%)
Sep 26, 2011 40.23 40.81 39.20 40.75 2,546,018 +0.96(+2.41%)
Sep 23, 2011 39.26 40.19 38.82 39.79 3,561,410 +0.28(+0.71%)
Sep 22, 2011 40.05 40.55 39.03 39.51 4,852,251 -1.56(-3.81%)
Sep 21, 2011 42.91 43.27 41.05 41.07 3,056,691 -1.89(-4.40%)
Sep 20, 2011 43.29 44.25 42.55 42.97 2,964,842 -0.37(-0.85%)
Sep 19, 2011 42.85 43.55 42.64 43.33 2,983,247 -0.36(-0.82%)
Sep 16, 2011 43.95 44.23 42.90 43.69 3,247,896 -0.18(-0.41%)
Sep 15, 2011 43.72 44.01 42.69 43.87 3,155,361 +0.72(+1.66%)
Sep 14, 2011 42.43 43.82 41.68 43.15 4,024,748 +0.70(+1.64%)
Sep 13, 2011 41.37 42.75 41.28 42.46 4,876,637 +1.33(+3.23%)
Sep 12, 2011 39.78 41.18 39.76 41.13 4,415,794 +0.75(+1.87%)
Sep 09, 2011 42.08 42.21 40.22 40.38 4,810,247 -2.18(-5.13%)
Sep 08, 2011 42.94 44.05 42.49 42.56 2,991,124 -1.05(-2.40%)
Sep 07, 2011 42.64 43.74 42.24 43.61 2,099,531 +1.79(+4.28%)
Sep 06, 2011 40.78 42.11 40.57 41.82 2,405,840 -0.40(-0.96%)
Sep 02, 2011 42.55 43.24 42.16 42.22 1,771,553 -1.25(-2.88%)
Sep 01, 2011 44.07 45.03 43.38 43.47 2,510,861 -0.54(-1.22%)
Aug 31, 2011 44.19 45.35 43.54 44.01 3,450,234 +0.04(+0.09%)
Aug 30, 2011 43.10 44.23 42.97 43.97 2,679,437 +0.58(+1.35%)
Aug 29, 2011 42.84 43.39 42.32 43.39 1,635,133 +1.15(+2.72%)
Aug 26, 2011 41.43 42.37 40.23 42.24 3,598,488 +0.54(+1.29%)
Aug 25, 2011 42.27 42.69 41.40 41.70 3,233,293 -0.54(-1.27%)
Aug 24, 2011 41.03 42.26 40.71 42.24 3,281,867 +0.97(+2.35%)
Aug 23, 2011 39.67 41.32 39.10 41.27 3,151,638 +1.69(+4.28%)
Aug 22, 2011 40.15 40.22 39.37 39.58 2,806,800 +0.36(+0.91%)
Aug 19, 2011 39.00 40.39 38.92 39.22 5,665,428 -0.68(-1.70%)
Aug 18, 2011 40.27 40.59 39.42 39.90 6,848,408 -1.65(-3.97%)
Aug 17, 2011 41.92 42.29 41.07 41.54 1,838,680 -0.02(-0.05%)
Aug 16, 2011 41.74 42.03 41.15 41.56 3,141,981 -0.58(-1.39%)
Aug 15, 2011 41.47 42.66 41.04 42.15 3,683,884 +0.91(+2.22%)
Aug 12, 2011 40.95 41.72 40.38 41.23 3,264,857 +0.90(+2.24%)
Aug 11, 2011 38.19 40.80 38.04 40.33 5,614,622 +1.74(+4.51%)
Aug 10, 2011 39.83 40.51 38.44 38.59 5,955,536 -2.34(-5.73%)
Aug 09, 2011 41.21 40.93 38.13 40.93 6,611,011 +3.03(+8.00%)
Aug 08, 2011 41.21 41.37 37.89 37.90 7,197,607 -4.65(-10.93%)
Aug 05, 2011 42.97 43.60 41.70 42.55 5,877,225 -0.29(-0.68%)
Aug 04, 2011 43.64 44.37 42.62 42.84 6,637,435 -0.99(-2.26%)
Aug 03, 2011 43.33 43.93 41.82 43.83 5,184,352 +0.51(+1.17%)
Aug 02, 2011 44.62 45.18 43.12 43.32 7,694,735 -1.53(-3.40%)
Aug 01, 2011 47.36 47.45 43.95 44.85 7,452,994 -2.02(-4.30%)
Jul 29, 2011 46.79 47.34 45.46 46.86 3,610,933 -0.41(-0.88%)
Jul 28, 2011 47.22 48.37 47.07 47.28 1,878,102 +0.19(+0.40%)
Jul 27, 2011 48.20 48.36 46.95 47.09 3,737,184 -1.46(-3.01%)
Jul 26, 2011 48.81 49.22 48.45 48.55 2,099,401 -0.42(-0.87%)
Jul 25, 2011 49.40 49.81 48.92 48.97 1,509,983 -0.57(-1.16%)
Jul 22, 2011 49.41 49.64 49.13 49.55 1,651,499 +0.07(+0.13%)
Jul 21, 2011 49.30 49.86 49.07 49.48 2,196,820 +0.61(+1.25%)
Jul 20, 2011 48.81 49.37 48.30 48.87 2,451,385 +0.35(+0.72%)
Jul 19, 2011 48.80 48.80 47.88 48.52 2,862,967 -0.08(-0.16%)
Jul 18, 2011 48.60 49.13 47.65 48.60 3,002,418 -0.05(-0.10%)
Jul 15, 2011 49.12 49.69 48.35 48.64 3,577,747 -0.38(-0.77%)
Jul 14, 2011 48.13 49.43 48.10 49.02 4,165,832 +0.89(+1.84%)
Jul 13, 2011 47.76 48.77 47.64 48.13 2,319,655 +0.73(+1.53%)
Jul 12, 2011 47.19 47.98 47.17 47.41 1,867,095 +0.19(+0.40%)
Jul 11, 2011 48.13 48.18 47.10 47.22 2,744,445 -1.60(-3.28%)
Jul 08, 2011 48.31 48.86 47.96 48.82 1,717,555 -0.01(-0.02%)
Jul 07, 2011 49.41 49.43 48.22 48.83 2,210,757 -0.17(-0.35%)
Jul 06, 2011 48.82 49.09 48.57 49.00 2,523,382 -0.05(-0.10%)
Jul 05, 2011 49.19 49.24 48.58 49.05 2,006,243 -0.10(-0.21%)
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.