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 (%)
Jan 31, 2012 42.14 43.11 42.12 42.21 5,102,030 +0.31(+0.74%)
Jan 30, 2012 42.28 42.32 41.62 41.90 3,722,265 -0.64(-1.51%)
Jan 27, 2012 41.42 42.91 41.36 42.54 3,178,202 +1.02(+2.45%)
Jan 26, 2012 43.44 43.44 41.42 41.52 4,039,549 -1.57(-3.65%)
Jan 25, 2012 42.09 43.23 41.30 43.10 3,847,503 +0.36(+0.84%)
Jan 24, 2012 42.93 43.22 42.39 42.74 3,237,677 -0.46(-1.07%)
Jan 23, 2012 43.39 44.04 43.08 43.20 2,138,159 -0.24(-0.56%)
Jan 20, 2012 43.71 43.82 43.09 43.45 2,438,408 -0.13(-0.30%)
Jan 19, 2012 44.00 44.13 43.32 43.58 4,509,509 -0.62(-1.41%)
Jan 18, 2012 43.86 44.34 43.53 44.20 3,521,193 +0.25(+0.58%)
Jan 17, 2012 43.14 44.73 43.14 43.94 5,436,738 +1.00(+2.32%)
Jan 13, 2012 42.30 42.96 41.91 42.95 3,936,660 +0.22(+0.51%)
Jan 12, 2012 42.97 43.17 42.41 42.73 2,466,326 -0.36(-0.83%)
Jan 11, 2012 42.89 43.27 42.64 43.09 2,329,004 +0.08(+0.20%)
Jan 10, 2012 41.56 43.03 41.28 43.00 6,603,476 +1.78(+4.32%)
Jan 09, 2012 41.19 41.35 40.68 41.22 2,438,432 +0.16(+0.39%)
Jan 06, 2012 40.67 41.75 40.60 41.06 2,587,678 +0.38(+0.93%)
Jan 05, 2012 40.63 40.86 40.26 40.69 2,343,028 +0.00(+0.00%)
Jan 04, 2012 40.51 40.89 40.23 40.69 1,883,654 +1.14(+2.88%)
Dec 30, 2011 39.73 39.82 39.54 39.55 1,000,580 -0.27(-0.69%)
Dec 29, 2011 39.73 40.08 39.71 39.82 1,384,026 +0.08(+0.19%)
Dec 28, 2011 40.93 41.03 39.69 39.74 2,316,558 -1.24(-3.03%)
Dec 27, 2011 40.63 41.09 40.63 40.99 1,842,971 +0.38(+0.93%)
Dec 23, 2011 40.76 40.82 40.56 40.61 1,636,783 +0.87(+2.18%)
Dec 21, 2011 39.85 40.11 39.07 39.74 2,454,446 +0.04(+0.09%)
Dec 20, 2011 39.12 40.01 39.12 39.71 3,036,366 +1.24(+3.23%)
Dec 19, 2011 40.00 40.22 38.46 38.46 3,019,037 -1.44(-3.61%)
Dec 16, 2011 40.53 40.95 39.72 39.90 4,937,523 -0.34(-0.84%)
Dec 15, 2011 40.53 41.37 40.14 40.24 2,203,209 +0.16(+0.40%)
Dec 14, 2011 40.06 40.34 39.93 40.08 3,677,868 -0.20(-0.49%)
Dec 13, 2011 40.11 40.55 40.06 40.28 4,199,637 +0.41(+1.04%)
Dec 12, 2011 39.90 40.00 39.41 39.87 2,398,784 -0.25(-0.63%)
Dec 09, 2011 40.09 40.72 39.90 40.12 5,104,661 +0.27(+0.69%)
Dec 08, 2011 40.48 40.53 39.77 39.85 3,027,903 -0.83(-2.04%)
Dec 07, 2011 40.21 40.92 39.96 40.68 3,310,792 +0.03(+0.07%)
Dec 06, 2011 41.12 41.12 40.46 40.65 2,104,476 -0.30(-0.74%)
Dec 05, 2011 41.38 41.87 40.76 40.95 2,449,058 +0.40(+0.98%)
Dec 02, 2011 41.43 41.46 40.16 40.55 2,992,942 -0.49(-1.19%)
Dec 01, 2011 41.25 41.84 40.99 41.04 2,978,400 -0.60(-1.45%)
Nov 30, 2011 40.38 41.67 40.26 41.65 4,037,309 +2.04(+5.16%)
Nov 29, 2011 39.47 40.04 39.44 39.60 2,349,288 +0.19(+0.48%)
Nov 28, 2011 39.69 39.83 39.07 39.42 2,348,568 +0.89(+2.30%)
Nov 25, 2011 38.19 38.97 38.19 38.53 1,350,985 +0.13(+0.34%)
Nov 23, 2011 38.95 39.07 38.40 38.40 2,930,998 -1.13(-2.86%)
Nov 22, 2011 39.89 40.02 39.08 39.53 3,058,753 -0.32(-0.80%)
Nov 21, 2011 39.57 40.09 38.81 39.85 4,505,120 +0.22(+0.55%)
Nov 18, 2011 40.19 40.27 39.53 39.63 4,992,475 -0.40(-0.99%)
Nov 17, 2011 40.43 40.93 39.59 40.03 19,519,916 -0.23(-0.56%)
Nov 16, 2011 41.15 41.43 40.11 40.25 5,918,734 -1.40(-3.37%)
Nov 15, 2011 41.00 41.84 40.81 41.66 2,785,375 +0.47(+1.14%)
Nov 14, 2011 40.93 41.34 40.85 41.19 2,054,164 -0.03(-0.07%)
Nov 11, 2011 41.03 41.96 41.03 41.21 2,067,022 +0.55(+1.34%)
Nov 10, 2011 40.61 40.76 39.82 40.67 3,913,712 +0.68(+1.70%)
Nov 09, 2011 40.20 40.39 39.52 39.99 4,493,774 -0.98(-2.39%)
Nov 08, 2011 40.27 41.15 39.94 40.97 3,189,126 +0.82(+2.04%)
Nov 07, 2011 40.12 40.63 39.42 40.15 2,460,944 -0.33(-0.81%)
Nov 04, 2011 39.90 40.57 39.38 40.48 2,567,604 +0.20(+0.49%)
Nov 03, 2011 40.79 40.82 39.07 40.28 5,107,605 +0.11(+0.28%)
Nov 02, 2011 41.58 41.58 39.86 40.17 4,286,050 -0.49(-1.20%)
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.