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 (%)
Jul 31, 2013 71.95 74.18 71.91 73.40 1,942,515 +1.30(+1.81%)
Jul 30, 2013 73.24 73.32 71.74 72.10 1,900,309 -0.71(-0.97%)
Jul 29, 2013 73.08 73.36 72.68 72.81 934,332 -0.35(-0.48%)
Jul 26, 2013 73.16 73.75 72.38 73.16 1,389,065 -0.41(-0.55%)
Jul 25, 2013 73.43 73.66 72.90 73.56 1,106,105 -0.10(-0.14%)
Jul 24, 2013 74.07 74.74 73.39 73.67 1,428,680 -0.05(-0.06%)
Jul 23, 2013 74.07 74.32 73.55 73.72 1,213,623 -0.23(-0.31%)
Jul 22, 2013 73.38 74.39 73.14 73.94 1,009,953 +0.53(+0.72%)
Jul 19, 2013 73.29 73.45 72.27 73.41 1,051,289 +0.27(+0.37%)
Jul 18, 2013 71.71 74.21 71.71 73.14 1,834,467 +1.91(+2.69%)
Jul 17, 2013 71.06 71.82 70.97 71.23 1,146,747 +0.54(+0.76%)
Jul 16, 2013 71.52 71.55 70.24 70.69 1,712,845 -0.89(-1.24%)
Jul 15, 2013 71.55 71.95 71.43 71.57 1,251,021 -0.13(-0.18%)
Jul 12, 2013 72.34 72.40 71.35 71.71 1,415,016 -0.10(-0.14%)
Jul 11, 2013 71.40 72.12 70.99 71.81 2,105,979 +1.19(+1.68%)
Jul 10, 2013 70.41 71.16 70.35 70.62 1,617,666 +0.22(+0.31%)
Jul 09, 2013 69.87 70.73 69.63 70.40 1,891,832 +0.77(+1.11%)
Jul 08, 2013 69.99 70.40 69.41 69.63 1,917,584 -0.10(-0.15%)
Jul 05, 2013 68.81 69.74 68.57 69.74 1,339,996 +0.96(+1.40%)
Jul 03, 2013 67.48 68.79 67.08 68.77 1,154,456 +0.75(+1.11%)
Jul 02, 2013 68.48 68.68 67.81 68.02 1,872,329 -0.65(-0.95%)
Jul 01, 2013 69.01 69.41 68.41 68.67 1,859,486 +0.30(+0.44%)
Jun 28, 2013 68.29 68.97 68.18 68.37 1,978,996 -0.07(-0.10%)
Jun 27, 2013 67.59 68.67 67.57 68.43 1,962,775 +1.12(+1.67%)
Jun 26, 2013 67.24 67.62 66.68 67.31 1,939,945 +0.66(+0.99%)
Jun 25, 2013 67.19 67.28 66.36 66.65 2,572,589 -0.16(-0.24%)
Jun 24, 2013 66.61 67.62 66.29 66.81 4,679,864 -0.19(-0.28%)
Jun 21, 2013 65.96 67.34 65.82 67.00 4,074,273 +1.70(+2.60%)
Jun 20, 2013 64.57 65.80 64.15 65.30 3,196,057 +0.29(+0.45%)
Jun 19, 2013 65.78 65.95 65.01 65.01 1,655,570 -0.69(-1.05%)
Jun 18, 2013 64.33 65.81 64.18 65.70 1,735,597 +1.30(+2.02%)
Jun 17, 2013 64.72 65.10 64.01 64.40 1,884,075 +0.11(+0.18%)
Jun 14, 2013 65.02 65.55 64.27 64.28 1,879,544 -1.20(-1.83%)
Jun 13, 2013 65.35 65.58 64.20 65.48 2,227,546 -0.01(-0.01%)
Jun 12, 2013 66.15 66.37 65.47 65.49 1,418,550 -0.48(-0.73%)
Jun 11, 2013 65.17 66.44 64.51 65.97 3,130,674 +0.90(+1.38%)
Jun 10, 2013 64.64 65.26 64.63 65.08 1,202,634 +0.52(+0.80%)
Jun 07, 2013 63.66 64.97 63.58 64.56 1,490,275 +1.41(+2.23%)
Jun 06, 2013 62.22 63.16 61.81 63.15 1,114,201 +0.93(+1.50%)
Jun 05, 2013 63.47 63.80 62.03 62.22 1,830,595 -1.46(-2.30%)
Jun 04, 2013 63.11 63.80 62.95 63.68 1,835,789 +0.55(+0.87%)
Jun 03, 2013 64.15 64.21 62.54 63.13 2,132,023 -0.91(-1.41%)
May 31, 2013 65.50 65.69 64.04 64.04 1,358,600 -1.74(-2.65%)
May 30, 2013 64.99 65.90 64.70 65.78 979,852 +0.85(+1.31%)
May 29, 2013 64.74 65.10 64.32 64.93 1,315,403 -0.21(-0.32%)
May 28, 2013 64.06 65.60 64.06 65.14 2,094,032 +1.74(+2.74%)
May 24, 2013 63.69 63.85 63.03 63.41 2,485,924 -0.65(-1.02%)
May 23, 2013 63.68 64.29 63.08 64.06 1,932,182 -0.04(-0.06%)
May 22, 2013 64.02 65.26 63.65 64.10 3,325,715 +0.34(+0.53%)
May 21, 2013 63.09 64.06 63.09 63.76 2,267,846 +0.64(+1.02%)
May 20, 2013 63.93 63.99 63.01 63.11 1,452,007 -0.92(-1.44%)
May 17, 2013 63.60 64.18 63.60 64.04 1,638,193 +0.51(+0.80%)
May 16, 2013 64.07 64.35 63.46 63.53 1,441,076 -0.70(-1.09%)
May 15, 2013 64.07 64.43 63.48 64.23 1,639,757 -0.88(-1.35%)
May 13, 2013 64.75 65.13 64.27 65.10 1,378,998 +0.20(+0.31%)
May 10, 2013 64.27 64.91 63.93 64.91 1,174,779 +0.75(+1.16%)
May 09, 2013 64.44 64.60 63.77 64.16 1,455,803 -0.33(-0.51%)
May 08, 2013 63.12 64.49 63.12 64.49 1,697,659 +1.37(+2.17%)
May 07, 2013 63.24 63.66 62.91 63.12 1,866,468 -0.15(-0.24%)
May 06, 2013 63.32 64.02 63.19 63.27 1,589,593 -0.04(-0.06%)
May 03, 2013 64.54 64.20 63.27 63.31 2,628,555 -0.89(-1.38%)
May 02, 2013 62.59 64.95 62.55 64.20 3,163,572 +2.54(+4.11%)
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.