Skip to main content

Cigna Corp (NY: CI )

364.89 +1.55 (+0.43%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.89 31.89 30.10 30.16 8,038,817 -1.65(-5.18%)
Apr 29, 2010 31.21 32.53 31.21 31.81 6,374,699 +0.67(+2.15%)
Apr 28, 2010 30.66 31.38 30.31 31.14 7,040,053 +0.70(+2.29%)
Apr 27, 2010 30.57 31.31 30.26 30.44 7,663,699 -0.49(-1.58%)
Apr 26, 2010 32.08 32.21 30.90 30.93 4,592,519 -1.04(-3.27%)
Apr 23, 2010 31.44 32.18 31.31 31.98 4,350,433 +0.43(+1.37%)
Apr 22, 2010 31.84 31.89 31.18 31.54 5,077,303 -0.44(-1.38%)
Apr 21, 2010 31.99 33.00 31.81 31.99 13,131 -0.87(-2.66%)
Apr 20, 2010 33.47 33.91 32.33 32.86 552 -0.35(-1.05%)
Apr 19, 2010 32.25 33.59 32.25 33.21 4,918,417 +0.76(+2.35%)
Apr 16, 2010 32.55 33.09 31.99 32.45 5,446,244 -0.22(-0.66%)
Apr 15, 2010 32.63 32.81 32.04 32.66 5,639,801 +0.04(+0.12%)
Apr 14, 2010 33.63 33.63 32.59 32.63 7,568,239 -0.97(-2.88%)
Apr 13, 2010 34.12 34.15 33.13 33.59 5,172,533 -0.67(-1.95%)
Apr 12, 2010 34.40 34.50 34.16 34.26 1,981,624 -0.20(-0.57%)
Apr 09, 2010 34.38 34.53 34.01 34.46 4,227,058 +0.01(+0.03%)
Apr 08, 2010 33.93 34.46 33.40 34.45 4,140,551 +0.35(+1.02%)
Apr 07, 2010 34.78 34.78 33.76 34.10 3,247,237 -0.79(-2.26%)
Apr 06, 2010 34.74 35.15 34.59 34.89 2,138,544 -0.17(-0.48%)
Apr 05, 2010 35.12 35.38 34.78 35.06 2,846,498 +0.11(+0.32%)
Apr 01, 2010 34.47 34.95 34.95 34.95 2,494,042 +0.54(+1.56%)
Mar 31, 2010 34.30 34.50 33.92 34.41 2,857,429 +0.00(+0.00%)
Mar 30, 2010 34.29 34.64 34.03 34.41 2,557,003 +0.22(+0.63%)
Mar 29, 2010 33.91 34.27 33.66 34.20 1,692,094 +0.42(+1.25%)
Mar 26, 2010 34.12 34.32 33.49 33.77 2,852,970 -0.19(-0.55%)
Mar 25, 2010 34.65 34.67 33.90 33.96 4,006,448 -0.27(-0.80%)
Mar 24, 2010 34.83 34.88 34.10 34.23 2,782,485 -0.52(-1.49%)
Mar 23, 2010 35.20 35.25 34.50 34.75 3,585,199 -0.32(-0.91%)
Mar 22, 2010 35.18 35.72 34.63 35.07 5,288,484 +0.19(+0.54%)
Mar 19, 2010 33.90 35.76 33.86 34.88 8,269,560 +1.17(+3.46%)
Mar 18, 2010 32.22 33.89 31.99 33.72 6,394,292 +0.95(+2.90%)
Mar 17, 2010 33.01 33.01 32.38 32.77 2,410,075 -0.12(-0.37%)
Mar 16, 2010 32.30 32.96 31.92 32.89 3,531,852 +0.63(+1.95%)
Mar 15, 2010 31.86 32.29 31.85 32.26 2,641,943 -0.24(-0.72%)
Mar 12, 2010 32.92 33.14 32.26 32.49 2,585,937 -0.39(-1.17%)
Mar 11, 2010 32.16 32.92 31.87 32.88 3,527,292 +0.58(+1.81%)
Mar 10, 2010 31.90 32.59 31.74 32.30 2,936,750 +0.26(+0.82%)
Mar 09, 2010 31.80 32.53 31.78 32.03 3,853,890 -0.67(-2.04%)
Mar 08, 2010 32.66 32.83 32.30 32.70 2,497,634 +0.03(+0.09%)
Mar 05, 2010 32.06 32.72 31.93 32.67 3,818,406 +0.69(+2.14%)
Mar 04, 2010 32.60 32.61 31.55 31.99 5,322,002 -0.61(-1.87%)
Mar 03, 2010 32.43 32.95 32.15 32.60 3,347,154 +0.23(+0.73%)
Mar 02, 2010 32.63 32.70 32.22 32.36 4,446,167 -0.13(-0.40%)
Mar 01, 2010 32.49 32.88 31.98 32.49 3,938,577 +0.30(+0.93%)
Feb 26, 2010 31.99 32.66 31.86 32.19 3,418,827 +0.37(+1.15%)
Feb 25, 2010 31.51 32.14 31.00 31.83 4,978,211 -0.06(-0.18%)
Feb 24, 2010 31.19 31.93 30.58 31.88 5,509,824 +0.87(+2.82%)
Feb 23, 2010 31.15 31.33 30.65 31.01 3,653,824 -0.39(-1.26%)
Feb 22, 2010 30.67 31.63 30.67 31.40 4,324,079 +0.58(+1.89%)
Feb 19, 2010 30.96 31.01 30.54 30.82 2,904,979 -0.33(-1.06%)
Feb 18, 2010 30.65 31.52 30.65 31.15 4,879,626 -0.04(-0.12%)
Feb 17, 2010 30.66 31.69 30.66 31.19 5,647,835 +0.44(+1.44%)
Feb 16, 2010 30.16 30.75 30.07 30.75 4,450,443 -0.04(-0.12%)
Feb 12, 2010 30.89 30.78 30.78 30.78 4,363,184 -0.55(-1.74%)
Feb 11, 2010 30.92 31.39 30.62 31.33 3,232,889 +0.26(+0.85%)
Feb 10, 2010 31.31 31.48 30.61 31.07 3,473,351 -0.39(-1.25%)
Feb 09, 2010 31.47 31.71 30.71 31.46 3,047,662 +0.38(+1.21%)
Feb 08, 2010 31.23 31.80 30.76 31.08 2,924,213 -0.26(-0.84%)
Feb 05, 2010 31.42 31.94 30.73 31.35 5,705,069 -0.15(-0.48%)
Feb 04, 2010 32.54 33.49 31.09 31.50 6,768,006 -1.17(-3.57%)
Feb 03, 2010 32.91 33.08 31.95 32.66 4,270,251 -0.45(-1.36%)
Feb 02, 2010 31.79 33.23 31.61 33.11 4,741,343 +1.56(+4.96%)
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.