Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.37 26.78 26.37 26.75 760,000 +0.55(+2.10%)
Jan 28, 2005 26.83 26.88 26.20 26.20 925,600 -0.65(-2.42%)
Jan 27, 2005 26.63 27.02 26.59 26.85 718,700 +0.24(+0.91%)
Jan 26, 2005 26.58 26.68 26.51 26.61 643,300 +0.00(+0.01%)
Jan 25, 2005 26.69 26.94 26.53 26.60 652,400 -0.08(-0.31%)
Jan 24, 2005 26.73 26.95 26.54 26.69 684,600 -0.04(-0.14%)
Jan 21, 2005 26.89 27.18 26.69 26.72 528,500 -0.30(-1.11%)
Jan 20, 2005 27.28 27.34 26.74 27.02 937,300 -0.29(-1.06%)
Jan 19, 2005 27.65 27.66 27.28 27.31 759,200 -0.33(-1.21%)
Jan 18, 2005 27.54 27.84 27.49 27.65 970,400 -0.13(-0.47%)
Jan 14, 2005 27.54 27.81 27.49 27.78 1,013,900 +0.24(+0.86%)
Jan 13, 2005 27.57 27.67 27.50 27.54 1,238,000 +0.04(+0.15%)
Jan 12, 2005 27.23 27.53 27.12 27.50 1,557,400 +0.50(+1.86%)
Jan 11, 2005 26.64 27.12 26.48 27.00 1,282,300 +0.32(+1.20%)
Jan 10, 2005 26.23 26.69 26.23 26.68 1,243,600 +0.40(+1.54%)
Jan 07, 2005 26.30 26.50 26.15 26.27 1,066,700 -0.05(-0.18%)
Jan 06, 2005 26.26 26.35 26.04 26.32 1,512,900 +0.01(+0.05%)
Jan 05, 2005 26.54 26.76 26.29 26.31 1,294,100 -0.17(-0.63%)
Jan 04, 2005 26.65 26.65 26.30 26.47 1,392,700 -0.19(-0.73%)
Jan 03, 2005 27.18 27.32 26.63 26.67 866,800 -0.52(-1.92%)
Dec 31, 2004 27.05 27.32 26.79 27.19 448,400 +0.14(+0.52%)
Dec 30, 2004 27.22 27.22 26.96 27.05 554,900 -0.17(-0.61%)
Dec 29, 2004 27.23 27.37 27.14 27.22 625,300 -0.19(-0.68%)
Dec 28, 2004 26.67 27.76 26.60 27.40 1,162,100 +0.72(+2.70%)
Dec 27, 2004 26.67 26.77 26.55 26.68 580,600 +0.02(+0.08%)
Dec 23, 2004 26.65 26.74 26.51 26.66 693,100 -0.02(-0.06%)
Dec 22, 2004 26.88 26.90 26.64 26.68 1,032,200 -0.22(-0.81%)
Dec 21, 2004 26.58 26.96 26.47 26.90 1,178,300 +0.23(+0.86%)
Dec 20, 2004 26.50 26.80 26.50 26.67 1,181,900 +0.30(+1.14%)
Dec 17, 2004 26.42 26.60 26.28 26.37 1,324,300 -0.27(-1.00%)
Dec 16, 2004 27.03 27.09 26.33 26.63 1,847,800 -0.47(-1.73%)
Dec 15, 2004 27.00 27.27 26.88 27.10 1,138,400 +0.20(+0.76%)
Dec 14, 2004 26.90 27.05 26.77 26.90 993,700 +0.00(+0.00%)
Dec 13, 2004 27.00 27.22 26.83 26.90 1,483,600 -0.10(-0.37%)
Dec 10, 2004 27.15 27.15 26.52 27.00 1,854,900 +0.33(+1.22%)
Dec 09, 2004 25.71 26.70 25.53 26.67 2,045,400 +0.96(+3.72%)
Dec 08, 2004 25.13 25.73 25.12 25.72 1,395,000 +0.63(+2.53%)
Dec 07, 2004 25.15 25.33 25.01 25.08 1,260,000 -0.07(-0.28%)
Dec 06, 2004 24.80 25.18 24.63 25.15 1,044,700 +0.20(+0.81%)
Dec 03, 2004 24.96 25.04 24.81 24.95 794,600 -0.01(-0.03%)
Dec 02, 2004 25.30 25.40 24.75 24.96 1,757,900 -0.31(-1.23%)
Dec 01, 2004 24.20 25.82 24.20 25.27 4,981,200 +1.93(+8.25%)
Nov 30, 2004 23.25 23.43 23.05 23.34 1,120,300 -0.02(-0.07%)
Nov 29, 2004 23.38 23.56 22.77 23.36 1,186,800 -0.08(-0.33%)
Nov 26, 2004 23.28 23.55 23.28 23.43 153,700 +0.10(+0.41%)
Nov 24, 2004 23.43 23.44 23.17 23.34 621,800 -0.07(-0.30%)
Nov 23, 2004 23.04 23.45 23.04 23.41 1,271,100 +0.37(+1.59%)
Nov 22, 2004 22.63 23.13 22.30 23.04 1,363,900 +0.33(+1.47%)
Nov 19, 2004 22.82 23.04 22.67 22.71 1,104,500 -0.12(-0.51%)
Nov 18, 2004 23.20 23.33 22.76 22.82 1,201,800 -0.24(-1.03%)
Nov 17, 2004 23.17 23.41 22.94 23.06 1,163,200 -0.11(-0.47%)
Nov 16, 2004 23.42 23.60 23.09 23.17 916,000 -0.40(-1.68%)
Nov 15, 2004 23.27 23.96 23.25 23.57 1,583,200 +0.26(+1.10%)
Nov 12, 2004 23.30 23.34 22.67 23.31 1,554,700 -0.04(-0.19%)
Nov 11, 2004 23.27 23.40 23.05 23.35 711,800 +0.17(+0.72%)
Nov 10, 2004 23.05 23.33 22.90 23.19 1,039,600 +0.14(+0.59%)
Nov 09, 2004 23.09 23.57 22.93 23.05 3,227,400 +0.83(+3.75%)
Nov 08, 2004 21.92 22.26 21.91 22.22 814,400 +0.30(+1.37%)
Nov 05, 2004 22.15 22.23 21.62 21.92 1,349,200 -0.21(-0.96%)
Nov 04, 2004 21.67 22.16 21.67 22.13 1,521,300 +0.37(+1.68%)
Nov 03, 2004 21.50 22.48 21.37 21.76 2,953,300 +0.61(+2.90%)
Nov 02, 2004 21.02 21.36 20.93 21.15 988,200 +0.10(+0.48%)
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.