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 (%)
Nov 30, 2012 49.19 49.44 48.78 49.26 3,383,252 +0.18(+0.36%)
Nov 29, 2012 49.24 49.85 48.75 49.09 2,203,140 +0.10(+0.21%)
Nov 28, 2012 49.08 49.16 48.73 48.98 1,956,124 -0.42(-0.86%)
Nov 27, 2012 49.19 49.68 49.17 49.41 1,918,504 +0.17(+0.34%)
Nov 26, 2012 49.34 49.77 48.73 49.24 1,090,323 -0.49(-0.99%)
Nov 23, 2012 49.07 49.74 49.07 49.73 478,296 +0.71(+1.44%)
Nov 21, 2012 48.85 49.28 48.66 49.02 1,261,048 +0.15(+0.31%)
Nov 20, 2012 48.76 48.91 48.29 48.87 2,002,291 -0.05(-0.10%)
Nov 19, 2012 47.91 48.93 47.79 48.92 3,187,867 +1.35(+2.83%)
Nov 16, 2012 47.93 47.93 46.50 47.57 6,701,580 -0.38(-0.79%)
Nov 15, 2012 46.86 48.01 46.62 47.94 5,032,034 +1.17(+2.50%)
Nov 14, 2012 48.19 48.31 46.60 46.78 2,833,531 -1.34(-2.78%)
Nov 13, 2012 47.77 48.79 47.77 48.11 2,210,458 -0.03(-0.06%)
Nov 12, 2012 48.85 48.97 48.01 48.14 3,225,353 -0.54(-1.10%)
Nov 09, 2012 49.71 49.90 48.65 48.68 3,232,583 -0.56(-1.13%)
Nov 08, 2012 49.94 50.35 48.98 49.24 2,597,131 -0.68(-1.36%)
Nov 07, 2012 49.59 50.17 48.98 49.91 4,423,141 -0.33(-0.66%)
Nov 06, 2012 50.10 50.41 49.06 50.24 2,667,055 +0.01(+0.02%)
Nov 05, 2012 50.05 50.47 49.61 50.23 2,484,782 +0.20(+0.40%)
Nov 02, 2012 50.62 50.66 49.87 50.04 3,107,638 -0.17(-0.34%)
Nov 01, 2012 48.59 50.24 48.59 50.21 4,514,980 +2.14(+4.45%)
Oct 31, 2012 46.84 48.07 46.71 48.07 4,068,217 +1.23(+2.62%)
Oct 26, 2012 47.45 46.84 46.84 46.84 1,915,133 -0.63(-1.33%)
Oct 25, 2012 47.51 47.76 47.12 47.47 2,225,961 +0.22(+0.46%)
Oct 24, 2012 47.19 47.39 47.10 47.26 1,691,834 +0.28(+0.60%)
Oct 23, 2012 46.93 47.12 46.18 46.97 1,725,292 +0.17(+0.36%)
Oct 19, 2012 47.17 47.17 46.51 46.80 1,504,765 -0.45(-0.96%)
Oct 18, 2012 46.72 47.53 46.57 47.26 2,440,512 +0.42(+0.91%)
Oct 17, 2012 47.48 47.69 46.66 46.83 2,632,889 -0.61(-1.29%)
Oct 16, 2012 46.45 47.51 46.42 47.45 3,602,756 +0.34(+0.72%)
Oct 15, 2012 46.89 47.19 46.71 47.11 1,955,132 +0.25(+0.54%)
Oct 12, 2012 47.29 47.59 46.79 46.85 2,379,216 -0.41(-0.86%)
Oct 11, 2012 46.23 47.52 46.20 47.26 2,777,888 +1.29(+2.81%)
Oct 10, 2012 46.25 46.37 45.88 45.97 2,629,100 -0.39(-0.83%)
Oct 09, 2012 46.06 46.42 45.99 46.35 1,947,858 +0.22(+0.47%)
Oct 08, 2012 46.07 46.45 46.02 46.13 1,500,811 +0.09(+0.20%)
Oct 05, 2012 46.49 46.56 45.92 46.04 2,476,166 -0.31(-0.67%)
Oct 04, 2012 46.34 46.92 46.19 46.35 2,948,953 +0.30(+0.65%)
Oct 03, 2012 45.95 46.18 45.83 46.05 1,786,907 +0.22(+0.47%)
Oct 02, 2012 45.35 46.13 45.34 45.83 3,858,010 +0.51(+1.12%)
Oct 01, 2012 44.63 45.67 44.57 45.32 2,847,606 +0.87(+1.95%)
Sep 28, 2012 44.17 44.66 43.99 44.46 2,345,264 +0.14(+0.32%)
Sep 27, 2012 44.27 44.37 44.04 44.32 1,611,720 +0.27(+0.62%)
Sep 26, 2012 44.26 44.50 43.83 44.04 1,862,260 -0.11(-0.26%)
Sep 25, 2012 44.50 44.79 44.14 44.16 2,801,664 -0.30(-0.68%)
Sep 24, 2012 44.30 44.77 44.20 44.46 1,942,490 +0.07(+0.15%)
Sep 21, 2012 44.45 44.55 44.18 44.39 2,408,355 +0.15(+0.34%)
Sep 20, 2012 44.32 44.40 43.94 44.24 2,054,339 -0.20(-0.45%)
Sep 19, 2012 44.72 44.80 44.44 44.44 1,665,436 -0.28(-0.63%)
Sep 18, 2012 44.47 44.88 44.38 44.72 1,657,143 +0.25(+0.57%)
Sep 17, 2012 44.92 45.12 44.45 44.47 2,683,332 -0.58(-1.30%)
Sep 14, 2012 44.51 45.16 44.42 45.05 4,425,940 +0.47(+1.06%)
Sep 13, 2012 43.41 44.63 43.17 44.58 3,023,219 +1.10(+2.54%)
Sep 12, 2012 43.86 44.04 43.46 43.48 2,060,171 -0.40(-0.90%)
Sep 11, 2012 43.47 44.17 43.27 43.87 2,360,867 +0.53(+1.22%)
Sep 10, 2012 43.65 43.86 43.23 43.35 1,738,121 -0.13(-0.30%)
Sep 07, 2012 43.38 43.70 43.35 43.48 1,799,433 +0.13(+0.30%)
Sep 06, 2012 43.06 43.54 43.06 43.35 1,885,608 +0.47(+1.10%)
Sep 05, 2012 42.94 43.21 42.75 42.87 1,470,530 -0.01(-0.02%)
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.