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 (%)
Apr 29, 2011 44.23 44.28 43.74 44.10 3,094,909 -0.13(-0.30%)
Apr 28, 2011 43.39 44.44 43.31 44.23 4,387,612 +0.99(+2.29%)
Apr 27, 2011 43.02 43.31 42.68 43.24 2,373,847 +0.40(+0.92%)
Apr 26, 2011 42.93 43.29 42.59 42.84 2,621,083 +0.19(+0.44%)
Apr 25, 2011 42.72 42.75 42.33 42.66 1,585,182 +0.01(+0.02%)
Apr 21, 2011 42.12 43.30 42.12 42.65 2,915,141 +1.33(+3.21%)
Apr 20, 2011 41.36 41.45 41.14 41.32 2,513,878 +0.50(+1.22%)
Apr 19, 2011 40.75 41.00 40.30 40.82 1,763,306 +0.20(+0.49%)
Apr 18, 2011 41.34 41.38 40.38 40.62 1,931,784 -1.26(-3.01%)
Apr 15, 2011 41.82 42.19 41.37 41.88 1,986,437 +0.14(+0.34%)
Apr 14, 2011 41.44 41.80 40.95 41.74 2,067,624 +0.08(+0.18%)
Apr 13, 2011 42.16 42.34 41.42 41.67 2,362,120 -0.38(-0.90%)
Apr 12, 2011 41.19 42.18 41.08 42.04 3,243,847 +0.63(+1.52%)
Apr 11, 2011 40.72 41.41 40.71 41.41 2,989,229 +0.80(+1.97%)
Apr 08, 2011 40.97 41.21 40.40 40.61 1,853,189 -0.21(-0.51%)
Apr 07, 2011 41.12 41.57 40.73 40.82 3,012,091 -0.46(-1.12%)
Apr 06, 2011 41.36 41.39 40.70 41.28 2,626,483 +0.08(+0.18%)
Apr 05, 2011 41.82 41.82 41.09 41.21 3,248,770 -0.64(-1.53%)
Apr 04, 2011 42.17 42.26 41.77 41.85 1,557,563 -0.11(-0.27%)
Apr 01, 2011 41.93 42.37 41.64 41.96 3,056,005 +0.26(+0.63%)
Mar 31, 2011 41.31 41.70 40.84 41.70 3,671,365 +0.72(+1.75%)
Mar 30, 2011 40.42 41.06 40.17 40.98 2,132,197 +0.72(+1.78%)
Mar 29, 2011 40.09 40.34 40.04 40.26 1,217,364 +0.18(+0.45%)
Mar 28, 2011 40.23 40.27 39.95 40.09 1,108,859 -0.03(-0.07%)
Mar 25, 2011 40.01 40.65 39.89 40.11 1,444,383 +0.16(+0.40%)
Mar 24, 2011 39.23 39.95 39.19 39.95 2,170,794 +0.93(+2.39%)
Mar 23, 2011 39.38 39.38 38.69 39.02 2,617,770 -0.42(-1.07%)
Mar 22, 2011 39.60 39.99 39.44 39.44 2,354,821 -0.07(-0.17%)
Mar 21, 2011 39.42 39.71 39.35 39.51 2,077,703 +0.33(+0.84%)
Mar 18, 2011 39.69 39.89 39.03 39.18 2,925,164 -0.10(-0.26%)
Mar 17, 2011 39.53 39.68 38.88 39.28 1,690,636 +0.29(+0.75%)
Mar 16, 2011 39.99 39.99 38.59 38.99 2,402,110 -0.93(-2.33%)
Mar 15, 2011 39.90 40.16 39.76 39.92 2,829,239 -0.53(-1.30%)
Mar 14, 2011 40.78 41.04 40.18 40.45 3,606,219 -0.57(-1.40%)
Mar 11, 2011 40.45 41.05 40.09 41.03 3,315,739 +0.59(+1.47%)
Mar 10, 2011 41.04 41.19 40.29 40.43 2,363,082 -1.11(-2.67%)
Mar 09, 2011 40.77 41.62 40.77 41.54 2,006,654 +0.65(+1.59%)
Mar 08, 2011 40.46 41.08 40.41 40.89 2,175,033 +0.44(+1.09%)
Mar 07, 2011 41.04 41.22 39.88 40.45 2,576,013 -0.77(-1.87%)
Mar 04, 2011 40.53 41.31 40.38 41.22 2,743,465 +0.00(+0.00%)
Mar 03, 2011 40.16 41.42 40.15 41.22 3,729,366 +1.31(+3.28%)
Mar 02, 2011 39.34 40.42 39.27 39.92 2,322,072 +0.55(+1.39%)
Mar 01, 2011 39.78 40.03 39.35 39.37 1,622,399 -0.21(-0.52%)
Feb 28, 2011 39.62 39.96 39.21 39.58 2,508,972 +0.08(+0.19%)
Feb 25, 2011 39.26 39.80 39.18 39.50 2,648,645 +0.43(+1.11%)
Feb 24, 2011 39.31 39.52 38.63 39.07 3,133,388 -0.34(-0.86%)
Feb 23, 2011 39.71 39.93 39.02 39.41 2,823,486 -0.29(-0.73%)
Feb 22, 2011 40.24 40.58 39.53 39.70 2,180,524 -0.88(-2.16%)
Feb 18, 2011 40.95 41.26 40.44 40.58 2,151,846 -0.37(-0.90%)
Feb 17, 2011 40.42 41.12 40.13 40.94 1,741,678 +0.48(+1.19%)
Feb 16, 2011 40.16 40.78 40.10 40.46 1,403,254 +0.50(+1.25%)
Feb 15, 2011 40.13 40.33 39.85 39.96 1,701,757 -0.46(-1.14%)
Feb 14, 2011 40.40 40.52 40.14 40.42 987,971 +0.05(+0.12%)
Feb 11, 2011 40.17 40.61 40.07 40.38 1,223,191 -0.08(-0.19%)
Feb 10, 2011 40.10 40.60 40.06 40.45 1,541,716 +0.18(+0.44%)
Feb 09, 2011 39.88 40.49 39.83 40.27 1,672,291 +0.14(+0.35%)
Feb 08, 2011 39.86 40.33 39.66 40.13 1,767,328 +0.33(+0.83%)
Feb 07, 2011 40.34 40.53 39.75 39.80 1,772,081 -0.49(-1.21%)
Feb 04, 2011 40.70 41.39 39.64 40.29 3,107,410 +0.25(+0.63%)
Feb 03, 2011 39.99 40.45 38.93 40.04 4,257,933 +0.28(+0.71%)
Feb 02, 2011 40.15 40.22 39.62 39.76 3,988,907 -0.61(-1.51%)
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.