Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.44 16.59 15.54 16.20 0 -0.22(-1.36%)
Jan 29, 2009 16.91 17.03 16.13 16.42 4,877,949 -0.64(-3.77%)
Jan 28, 2009 14.94 17.56 14.94 17.07 9,909,062 +1.62(+10.51%)
Jan 27, 2009 14.68 15.52 14.60 15.44 4,534,493 +0.89(+6.09%)
Jan 26, 2009 14.59 15.03 14.31 14.56 3,184,596 +0.07(+0.52%)
Jan 23, 2009 13.18 14.72 13.17 14.48 3,269,742 +0.53(+3.81%)
Jan 22, 2009 13.55 14.42 13.16 13.95 8,141,451 +0.09(+0.67%)
Jan 21, 2009 13.97 14.05 13.10 13.86 4,613,986 +0.69(+5.24%)
Jan 20, 2009 14.21 14.90 13.10 13.17 5,752,090 -1.08(-7.60%)
Jan 16, 2009 13.82 14.62 13.73 14.25 6,626,122 +0.51(+3.74%)
Jan 15, 2009 13.66 13.97 13.07 13.73 5,986,166 +0.06(+0.41%)
Jan 14, 2009 14.03 14.03 13.35 13.68 3,871,253 -0.71(-4.93%)
Jan 13, 2009 13.78 15.40 13.78 14.39 9,211,208 -0.57(-3.81%)
Jan 12, 2009 15.55 16.01 14.77 14.96 3,444,415 -0.63(-4.07%)
Jan 09, 2009 16.43 16.50 15.42 15.59 3,336,896 -0.63(-3.91%)
Jan 08, 2009 15.90 16.35 15.60 16.23 2,910,227 +0.28(+1.76%)
Jan 07, 2009 16.67 16.84 15.86 15.95 4,148,406 -1.01(-5.94%)
Jan 06, 2009 16.48 17.05 16.35 16.95 5,072,859 +0.02(+0.11%)
Jan 05, 2009 16.51 17.52 16.12 16.93 4,982,767 +0.34(+2.02%)
Jan 02, 2009 15.78 16.71 15.66 16.60 0 +0.88(+5.58%)
Jan 01, 2009 15.37 15.85 15.18 15.72 0 +0.00(+0.00%)
Dec 31, 2008 15.37 15.85 15.18 15.72 3,323,111 +0.34(+2.18%)
Dec 30, 2008 14.49 15.41 14.47 15.39 2,920,516 +1.03(+7.15%)
Dec 29, 2008 14.56 14.68 14.14 14.36 3,628,092 -0.46(-3.09%)
Dec 26, 2008 14.68 14.91 14.58 14.82 1,524,192 +0.45(+3.12%)
Dec 24, 2008 14.56 14.56 14.08 14.37 737,610 -0.10(-0.71%)
Dec 23, 2008 14.68 15.08 14.38 14.47 2,269,601 -0.02(-0.13%)
Dec 22, 2008 15.05 16.27 14.12 14.49 3,214,945 -0.61(-4.02%)
Dec 19, 2008 14.47 15.38 14.20 15.10 6,455,767 +0.26(+1.76%)
Dec 18, 2008 14.98 15.85 14.37 14.84 4,537,444 +0.06(+0.38%)
Dec 17, 2008 14.59 15.28 14.28 14.78 4,203,428 -0.13(-0.88%)
Dec 16, 2008 13.99 15.01 13.18 14.91 7,246,789 +1.26(+9.23%)
Dec 15, 2008 14.58 14.96 13.19 13.65 4,982,499 -0.85(-5.86%)
Dec 12, 2008 13.38 14.50 12.85 14.50 0 +0.69(+5.00%)
Dec 11, 2008 13.43 14.61 13.42 13.81 5,291,237 +0.38(+2.85%)
Dec 10, 2008 13.30 13.77 12.94 13.43 3,821,752 +0.32(+2.42%)
Dec 09, 2008 13.53 15.21 12.96 13.11 8,868,196 -0.61(-4.42%)
Dec 08, 2008 13.53 13.99 12.91 13.72 6,817,089 +0.52(+3.96%)
Dec 05, 2008 11.32 13.31 10.71 13.19 8,525,134 +1.71(+14.87%)
Dec 04, 2008 11.01 11.93 11.01 11.49 5,848,609 -0.12(-1.05%)
Dec 03, 2008 11.18 11.75 10.56 11.61 4,703,805 +0.42(+3.75%)
Dec 02, 2008 10.27 11.38 10.27 11.19 6,467,425 +0.77(+7.44%)
Dec 01, 2008 10.98 11.13 10.27 10.41 4,313,027 -0.89(-7.84%)
Nov 28, 2008 11.50 11.81 11.07 11.30 2,304,146 -0.24(-2.10%)
Nov 26, 2008 10.55 11.63 10.03 11.54 5,083,680 +0.77(+7.19%)
Nov 25, 2008 10.14 11.00 9.405 10.77 8,664,916 +1.04(+10.75%)
Nov 24, 2008 8.500 9.956 8.341 9.722 9,100,850 +1.49(+18.14%)
Nov 21, 2008 8.519 8.873 7.464 8.229 17,588,560 -0.06(-0.68%)
Nov 20, 2008 10.12 10.26 8.192 8.285 10,291,336 -1.87(-18.38%)
Nov 19, 2008 11.68 12.00 9.956 10.15 8,053,823 -1.56(-13.31%)
Nov 18, 2008 11.36 12.07 11.01 11.71 5,365,695 +0.35(+3.04%)
Nov 17, 2008 11.94 12.46 11.35 11.36 5,796,831 -0.72(-5.95%)
Nov 14, 2008 12.14 13.10 11.65 12.08 0 -0.24(-1.97%)
Nov 13, 2008 12.25 12.54 11.31 12.33 7,845,861 +0.19(+1.54%)
Nov 12, 2008 12.57 12.95 12.06 12.14 4,370,302 -1.06(-8.06%)
Nov 11, 2008 13.73 14.15 12.60 13.20 5,744,935 -0.84(-5.98%)
Nov 10, 2008 15.25 15.44 13.45 14.04 4,566,974 -0.75(-5.05%)
Nov 07, 2008 14.38 14.99 14.21 14.79 4,472,202 +0.49(+3.46%)
Nov 06, 2008 15.68 15.82 14.05 14.29 8,042,285 -1.71(-10.67%)
Nov 05, 2008 16.47 17.29 15.81 16.00 6,281,074 -0.80(-4.78%)
Nov 04, 2008 16.97 17.52 15.87 16.80 11,283,446 -1.09(-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.