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 29, 2006 12.15 12.22 12.12 12.14 3,593,366 -0.03(-0.25%)
Sep 28, 2006 12.17 12.21 12.12 12.17 3,462,466 +0.00(+0.00%)
Sep 27, 2006 12.27 12.32 12.12 12.17 4,746,883 -0.10(-0.80%)
Sep 26, 2006 12.31 12.41 12.21 12.27 3,393,504 -0.13(-1.08%)
Sep 25, 2006 12.27 12.47 12.20 12.41 3,216,629 +0.18(+1.47%)
Sep 22, 2006 12.35 12.41 12.21 12.23 3,289,103 -0.09(-0.70%)
Sep 21, 2006 12.38 12.48 12.28 12.31 3,659,774 -0.09(-0.75%)
Sep 20, 2006 12.24 12.45 12.24 12.41 3,833,456 +0.14(+1.12%)
Sep 19, 2006 12.05 12.29 12.03 12.27 3,156,607 +0.26(+2.13%)
Sep 18, 2006 12.08 12.20 12.01 12.01 3,196,196 -0.02(-0.17%)
Sep 15, 2006 12.18 12.24 12.01 12.03 4,894,705 -0.06(-0.48%)
Sep 14, 2006 12.16 12.23 12.02 12.09 2,416,862 -0.12(-0.98%)
Sep 13, 2006 12.26 12.29 12.07 12.21 3,317,518 -0.07(-0.58%)
Sep 12, 2006 11.93 12.28 11.92 12.28 4,533,293 +0.32(+2.66%)
Sep 11, 2006 11.67 11.98 11.66 11.96 3,283,995 +0.22(+1.84%)
Sep 08, 2006 11.65 11.83 11.65 11.75 2,156,339 +0.09(+0.81%)
Sep 07, 2006 11.57 11.74 11.56 11.65 2,936,312 +0.09(+0.76%)
Sep 06, 2006 11.74 11.81 11.56 11.57 3,466,936 -0.25(-2.13%)
Sep 05, 2006 11.78 11.99 11.75 11.82 2,504,341 -0.02(-0.20%)
Sep 01, 2006 11.91 11.96 11.77 11.84 2,177,730 +0.04(+0.31%)
Aug 31, 2006 11.89 11.97 11.75 11.81 4,980,268 -0.14(-1.21%)
Aug 30, 2006 12.16 12.25 11.91 11.95 5,759,284 -0.07(-0.59%)
Aug 29, 2006 11.72 12.03 11.70 12.02 5,006,768 +0.33(+2.79%)
Aug 28, 2006 11.46 11.72 11.46 11.69 3,678,930 +0.21(+1.82%)
Aug 25, 2006 11.56 11.67 11.42 11.48 3,692,978 -0.12(-1.03%)
Aug 24, 2006 11.51 11.70 11.51 11.60 3,529,193 +0.17(+1.52%)
Aug 23, 2006 11.51 11.60 11.39 11.43 3,636,467 -0.06(-0.48%)
Aug 22, 2006 11.62 11.70 11.48 11.49 3,510,676 -0.20(-1.73%)
Aug 21, 2006 11.62 11.75 11.60 11.69 2,174,856 +0.03(+0.23%)
Aug 18, 2006 11.55 11.66 11.49 11.66 3,008,147 +0.11(+0.94%)
Aug 17, 2006 11.39 11.65 11.38 11.55 3,374,667 +0.08(+0.71%)
Aug 16, 2006 11.15 11.49 11.12 11.47 3,777,903 +0.39(+3.54%)
Aug 15, 2006 11.06 11.15 10.99 11.08 4,137,719 +0.12(+1.07%)
Aug 14, 2006 11.17 11.23 10.93 10.96 5,467,153 -0.10(-0.89%)
Aug 11, 2006 11.26 11.37 10.98 11.06 4,302,142 -0.28(-2.49%)
Aug 10, 2006 11.14 11.39 11.14 11.34 4,377,170 +0.13(+1.14%)
Aug 09, 2006 11.25 11.40 11.20 11.22 6,131,551 -0.01(-0.07%)
Aug 08, 2006 11.08 11.28 11.08 11.22 5,853,787 +0.19(+1.70%)
Aug 07, 2006 10.91 11.13 10.82 11.04 5,748,428 +0.07(+0.63%)
Aug 04, 2006 10.74 11.01 10.74 10.97 4,502,962 +0.32(+2.96%)
Aug 03, 2006 10.49 10.91 10.49 10.65 5,718,417 -0.01(-0.08%)
Aug 02, 2006 10.60 11.04 10.58 10.66 15,646,709 +0.99(+10.19%)
Aug 01, 2006 9.527 9.704 9.506 9.674 6,165,712 +0.15(+1.55%)
Jul 31, 2006 9.611 9.762 9.508 9.527 15,741,531 -0.04(-0.44%)
Jul 28, 2006 9.772 9.908 9.512 9.569 12,174,026 -0.39(-3.96%)
Jul 27, 2006 10.28 10.23 9.866 9.963 10,667,398 -0.91(-8.41%)
Jul 26, 2006 10.94 10.99 10.82 10.88 2,174,218 -0.08(-0.73%)
Jul 25, 2006 10.84 11.01 10.81 10.96 2,331,936 +0.14(+1.25%)
Jul 24, 2006 10.74 10.93 10.73 10.82 2,406,007 +0.15(+1.41%)
Jul 21, 2006 10.70 10.80 10.56 10.67 2,932,800 -0.03(-0.25%)
Jul 20, 2006 10.82 10.84 10.69 10.70 2,218,915 -0.10(-0.89%)
Jul 19, 2006 10.54 10.89 10.53 10.80 4,595,869 +0.38(+3.67%)
Jul 18, 2006 10.39 10.64 10.29 10.41 4,670,897 -0.12(-1.15%)
Jul 17, 2006 10.52 10.71 10.47 10.53 2,498,595 -0.01(-0.14%)
Jul 14, 2006 10.75 10.78 10.45 10.55 3,593,366 -0.24(-2.24%)
Jul 13, 2006 10.60 10.83 10.59 10.79 4,707,932 +0.19(+1.75%)
Jul 12, 2006 10.64 10.73 10.54 10.61 3,466,297 -0.05(-0.50%)
Jul 11, 2006 10.56 10.70 10.54 10.66 5,127,132 +0.09(+0.81%)
Jul 10, 2006 10.49 10.63 10.45 10.57 2,950,040 +0.17(+1.68%)
Jul 07, 2006 10.37 10.44 10.32 10.40 2,897,680 -0.03(-0.31%)
Jul 06, 2006 10.36 10.50 10.36 10.43 4,872,036 +0.07(+0.72%)
Jul 05, 2006 10.31 10.44 10.30 10.36 4,555,322 -0.04(-0.41%)
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.