Cigna Corp (NY: CI )

209.90 USD +0.56 (+0.27%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.62 17.78 16.66 17.36 0 -0.24(-1.36%)
Jan 29, 2009 18.12 18.25 17.29 17.60 4,551,336 -0.69(-3.77%)
Jan 28, 2009 16.01 18.82 16.01 18.29 9,245,581 +1.74(+10.51%)
Jan 27, 2009 15.73 16.63 15.65 16.55 4,230,877 +0.95(+6.09%)
Jan 26, 2009 15.64 16.11 15.34 15.60 2,971,365 +0.08(+0.52%)
Jan 23, 2009 14.13 15.78 14.12 15.52 3,050,810 +0.57(+3.81%)
Jan 22, 2009 14.52 15.45 14.10 14.95 7,596,324 +0.10(+0.67%)
Jan 21, 2009 14.97 15.06 14.04 14.85 4,305,048 +0.74(+5.24%)
Jan 20, 2009 15.23 15.97 14.04 14.11 5,366,948 -1.16(-7.60%)
Jan 16, 2009 14.81 15.67 14.72 15.27 6,182,457 +0.55(+3.74%)
Jan 15, 2009 14.64 14.97 14.01 14.72 5,585,351 +0.06(+0.41%)
Jan 14, 2009 15.04 15.04 14.31 14.66 3,612,046 -0.76(-4.93%)
Jan 13, 2009 14.77 16.51 14.77 15.42 8,594,453 -0.61(-3.81%)
Jan 12, 2009 16.67 17.16 15.83 16.03 3,213,788 -0.68(-4.07%)
Jan 09, 2009 17.61 17.68 16.53 16.71 3,113,468 -0.68(-3.91%)
Jan 08, 2009 17.04 17.52 16.72 17.39 2,715,367 +0.30(+1.76%)
Jan 07, 2009 17.87 18.05 17.00 17.09 3,870,642 -1.08(-5.94%)
Jan 06, 2009 17.66 18.27 17.52 18.17 4,733,196 +0.02(+0.11%)
Jan 05, 2009 17.70 18.78 17.28 18.15 4,649,136 +0.36(+2.02%)
Jan 02, 2009 16.91 17.91 16.78 17.79 0 +0.94(+5.58%)
Jan 01, 2009 16.47 16.99 16.27 16.85 0 +0.00(+0.00%)
Dec 31, 2008 16.47 16.99 16.27 16.85 3,100,606 +0.36(+2.18%)
Dec 30, 2008 15.53 16.52 15.51 16.49 2,724,967 +1.10(+7.15%)
Dec 29, 2008 15.60 15.73 15.16 15.39 3,385,166 -0.49(-3.09%)
Dec 26, 2008 15.73 15.98 15.63 15.88 1,422,137 +0.48(+3.12%)
Dec 24, 2008 15.60 15.60 15.09 15.40 688,222 -0.11(-0.71%)
Dec 23, 2008 15.73 16.16 15.41 15.51 2,117,636 -0.02(-0.13%)
Dec 22, 2008 16.13 17.44 15.13 15.53 2,999,682 -0.65(-4.02%)
Dec 19, 2008 15.51 16.48 15.22 16.18 6,023,508 +0.28(+1.76%)
Dec 18, 2008 16.06 16.99 15.40 15.90 4,233,631 +0.06(+0.38%)
Dec 17, 2008 15.64 16.38 15.30 15.84 3,921,979 -0.14(-0.88%)
Dec 16, 2008 14.99 16.09 14.13 15.98 6,761,566 +1.35(+9.23%)
Dec 15, 2008 15.63 16.03 14.14 14.63 4,648,886 -0.91(-5.86%)
Dec 12, 2008 14.34 15.54 13.77 15.54 0 +0.74(+5.00%)
Dec 11, 2008 14.39 15.66 14.38 14.80 4,936,952 +0.41(+2.85%)
Dec 10, 2008 14.25 14.76 13.87 14.39 3,565,859 +0.34(+2.42%)
Dec 09, 2008 14.50 16.30 13.89 14.05 8,274,408 -0.65(-4.42%)
Dec 08, 2008 14.50 14.99 13.84 14.70 6,360,637 +0.56(+3.96%)
Dec 05, 2008 12.13 14.26 11.48 14.14 7,954,317 +1.83(+14.87%)
Dec 04, 2008 11.80 12.79 11.80 12.31 5,457,004 -0.13(-1.05%)
Dec 03, 2008 11.98 12.59 11.32 12.44 4,388,853 +0.45(+3.75%)
Dec 02, 2008 11.01 12.20 11.01 11.99 6,034,386 +0.83(+7.44%)
Dec 01, 2008 11.77 11.93 11.01 11.16 4,024,240 -0.95(-7.84%)
Nov 28, 2008 12.33 12.66 11.86 12.11 2,149,868 -0.26(-2.10%)
Nov 26, 2008 11.31 12.47 10.75 12.37 4,743,292 +0.83(+7.19%)
Nov 25, 2008 10.87 11.79 10.08 11.54 8,084,739 +1.12(+10.75%)
Nov 24, 2008 9.110 10.67 8.940 10.42 8,491,484 +1.60(+18.14%)
Nov 21, 2008 9.130 9.510 8.000 8.820 16,410,883 -0.06(-0.68%)
Nov 20, 2008 10.85 11.00 8.780 8.880 9,602,259 -2.00(-18.38%)
Nov 19, 2008 12.52 12.86 10.67 10.88 7,514,563 -1.67(-13.31%)
Nov 18, 2008 12.18 12.94 11.80 12.55 5,006,424 +0.37(+3.04%)
Nov 17, 2008 12.80 13.35 12.16 12.18 5,408,693 -0.77(-5.95%)
Nov 14, 2008 13.01 14.04 12.49 12.95 0 -0.26(-1.97%)
Nov 13, 2008 13.13 13.44 12.12 13.21 7,320,526 +0.20(+1.54%)
Nov 12, 2008 13.47 13.88 12.93 13.01 4,077,680 -1.14(-8.06%)
Nov 11, 2008 14.71 15.17 13.50 14.15 5,360,272 -0.90(-5.98%)
Nov 10, 2008 16.34 16.55 14.42 15.05 4,261,183 -0.80(-5.05%)
Nov 07, 2008 15.41 16.07 15.23 15.85 4,172,757 +0.53(+3.46%)
Nov 06, 2008 16.81 16.95 15.06 15.32 7,503,798 -1.83(-10.67%)
Nov 05, 2008 17.65 18.53 16.94 17.15 5,860,512 -0.86(-4.78%)
Nov 04, 2008 18.19 18.78 17.01 18.01 10,527,940 -1.17(-6.10%)
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.