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, 2013 55.24 55.38 54.87 54.98 2,036,160 -0.43(-0.78%)
Jan 30, 2013 55.24 55.61 55.02 55.42 1,698,359 +0.03(+0.05%)
Jan 29, 2013 54.92 55.74 54.84 55.39 1,295,960 +0.29(+0.53%)
Jan 28, 2013 55.35 55.74 54.76 55.10 2,111,528 -0.02(-0.03%)
Jan 25, 2013 54.85 55.12 54.48 55.12 2,778,967 +0.31(+0.57%)
Jan 24, 2013 54.11 54.89 54.05 54.80 1,389,321 +0.73(+1.34%)
Jan 23, 2013 53.72 54.08 53.35 54.08 1,481,499 +0.23(+0.42%)
Jan 22, 2013 53.02 53.97 52.84 53.85 2,281,270 +0.76(+1.44%)
Jan 18, 2013 53.45 53.45 52.94 53.09 1,635,781 -0.22(-0.41%)
Jan 17, 2013 52.56 53.39 52.46 53.31 2,016,001 +0.97(+1.85%)
Jan 16, 2013 52.52 52.52 52.10 52.33 2,113,289 -0.32(-0.61%)
Jan 15, 2013 52.18 52.77 52.03 52.66 1,889,894 +0.18(+0.34%)
Jan 14, 2013 52.44 52.53 52.14 52.48 1,037,380 +0.08(+0.14%)
Jan 11, 2013 52.51 52.54 52.06 52.40 2,300,015 -0.02(-0.04%)
Jan 10, 2013 51.67 52.54 51.57 52.42 1,579,137 +0.93(+1.81%)
Jan 09, 2013 51.31 51.56 51.13 51.49 1,945,610 +0.20(+0.39%)
Jan 08, 2013 51.56 51.92 50.93 51.29 1,932,298 -0.49(-0.95%)
Jan 07, 2013 51.42 51.97 51.36 51.78 2,291,053 +0.18(+0.35%)
Jan 04, 2013 51.33 51.61 50.82 51.60 2,262,352 +0.38(+0.74%)
Jan 03, 2013 51.83 51.84 51.10 51.22 3,129,799 -0.76(-1.47%)
Jan 02, 2013 51.58 52.06 50.37 51.99 3,992,747 +1.62(+3.22%)
Dec 31, 2012 49.80 50.42 49.51 50.37 1,815,569 +0.56(+1.12%)
Dec 28, 2012 50.23 50.51 49.79 49.81 1,058,465 -0.76(-1.51%)
Dec 27, 2012 50.46 50.69 50.02 50.57 1,788,711 +0.06(+0.11%)
Dec 26, 2012 50.70 51.19 50.37 50.52 1,191,944 -0.18(-0.35%)
Dec 24, 2012 50.47 50.87 50.27 50.70 547,352 +0.00(+0.00%)
Dec 21, 2012 50.69 50.82 50.32 50.70 2,259,090 -0.36(-0.70%)
Dec 20, 2012 50.69 51.06 50.55 51.05 1,530,237 +0.47(+0.93%)
Dec 19, 2012 51.30 51.38 50.57 50.58 1,267,444 -0.77(-1.50%)
Dec 18, 2012 50.74 51.39 50.45 51.35 3,622,917 +0.69(+1.36%)
Dec 17, 2012 50.18 50.82 50.00 50.67 1,344,540 +0.70(+1.40%)
Dec 14, 2012 50.36 50.50 49.84 49.97 1,874,200 -0.64(-1.27%)
Dec 13, 2012 50.90 51.16 50.37 50.61 1,531,555 -0.25(-0.48%)
Dec 12, 2012 50.19 51.19 50.13 50.86 2,903,466 +0.80(+1.60%)
Dec 11, 2012 49.88 50.19 49.59 50.05 1,832,841 +0.17(+0.34%)
Dec 10, 2012 49.36 50.05 49.09 49.88 2,169,758 +0.03(+0.06%)
Dec 07, 2012 49.66 49.98 49.52 49.86 1,292,379 +0.38(+0.76%)
Dec 06, 2012 48.96 49.52 48.88 49.48 1,763,045 +0.55(+1.12%)
Dec 05, 2012 48.85 49.19 48.39 48.93 2,544,684 +0.25(+0.50%)
Dec 04, 2012 49.19 49.49 48.68 48.69 2,253,768 -0.57(-1.17%)
Nov 30, 2012 49.19 49.44 48.78 49.26 3,383,369 +0.18(+0.36%)
Nov 29, 2012 49.23 49.85 48.74 49.08 2,203,216 +0.10(+0.21%)
Nov 28, 2012 49.07 49.16 48.73 48.98 1,956,191 -0.42(-0.86%)
Nov 27, 2012 49.19 49.68 49.17 49.40 1,918,571 +0.17(+0.34%)
Nov 26, 2012 49.34 49.77 48.73 49.23 1,090,361 -0.49(-0.99%)
Nov 23, 2012 49.06 49.74 49.06 49.72 478,312 +0.71(+1.44%)
Nov 21, 2012 48.85 49.28 48.66 49.02 1,261,092 +0.15(+0.31%)
Nov 20, 2012 48.75 48.90 48.29 48.87 2,002,360 -0.05(-0.10%)
Nov 19, 2012 47.91 48.93 47.79 48.91 3,187,978 +1.35(+2.83%)
Nov 16, 2012 47.92 47.92 46.50 47.57 6,701,812 -0.38(-0.78%)
Nov 15, 2012 46.86 48.01 46.61 47.94 5,032,208 +1.17(+2.50%)
Nov 14, 2012 48.19 48.31 46.60 46.77 2,833,629 -1.34(-2.78%)
Nov 13, 2012 47.77 48.79 47.77 48.11 2,210,534 -0.03(-0.06%)
Nov 12, 2012 48.85 48.97 48.01 48.14 3,225,465 -0.54(-1.10%)
Nov 09, 2012 49.71 49.89 48.65 48.68 3,232,695 -0.56(-1.13%)
Nov 08, 2012 49.94 50.34 48.98 49.23 2,597,221 -0.68(-1.36%)
Nov 07, 2012 49.59 50.17 48.98 49.91 4,423,294 -0.33(-0.66%)
Nov 06, 2012 50.10 50.41 49.06 50.24 2,667,147 +0.01(+0.02%)
Nov 05, 2012 50.04 50.47 49.61 50.23 2,484,868 +0.20(+0.40%)
Nov 02, 2012 50.62 50.66 49.87 50.04 3,107,745 -0.17(-0.34%)
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.