Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 34.53 34.64 33.71 33.77 2,617,084 -0.72(-2.09%)
Jan 28, 2010 34.80 35.34 34.48 34.49 3,673,639 -0.10(-0.29%)
Jan 27, 2010 34.21 34.98 33.75 34.59 4,046,319 +0.23(+0.67%)
Jan 26, 2010 34.72 35.42 33.98 34.36 8,537,264 -1.99(-5.47%)
Jan 25, 2010 37.21 37.21 36.30 36.35 3,220,975 -0.37(-1.01%)
Jan 22, 2010 36.96 38.08 36.53 36.72 4,325,292 -0.33(-0.89%)
Jan 21, 2010 38.31 38.86 36.95 37.05 4,185,854 -1.15(-3.01%)
Jan 20, 2010 38.50 39.26 37.93 38.20 6,612,279 +0.28(+0.74%)
Jan 19, 2010 37.16 38.88 37.01 37.92 7,779,795 +1.08(+2.93%)
Jan 15, 2010 36.72 36.84 36.84 36.84 4,148,100 +0.07(+0.19%)
Jan 14, 2010 36.32 36.92 35.87 36.77 3,356,125 +0.32(+0.88%)
Jan 13, 2010 36.68 37.05 35.63 36.45 5,431,692 -0.09(-0.25%)
Jan 12, 2010 37.24 37.37 36.14 36.54 4,353,748 -0.83(-2.22%)
Jan 11, 2010 38.05 38.25 37.13 37.37 2,409,753 -0.60(-1.58%)
Jan 08, 2010 38.36 38.36 37.51 37.97 2,717,883 -0.29(-0.76%)
Jan 07, 2010 36.17 38.40 36.00 38.26 4,950,818 +1.36(+3.69%)
Jan 06, 2010 36.94 37.56 36.54 36.90 2,611,845 -0.08(-0.22%)
Jan 05, 2010 36.42 37.50 35.99 36.98 4,564,206 +0.61(+1.68%)
Jan 04, 2010 35.27 36.41 35.18 36.37 3,227,282 +1.10(+3.12%)
Dec 31, 2009 35.87 35.27 35.27 35.27 1,112,700 -0.55(-1.54%)
Dec 30, 2009 36.07 36.07 35.53 35.82 1,389,806 -0.39(-1.08%)
Dec 29, 2009 36.22 36.49 35.93 36.21 1,473,548 +0.15(+0.42%)
Dec 28, 2009 36.24 36.62 35.71 36.06 2,040,487 -0.27(-0.74%)
Dec 24, 2009 36.58 36.65 35.54 36.33 1,697,896 -0.16(-0.44%)
Dec 23, 2009 36.97 37.19 36.45 36.49 2,876,228 -0.18(-0.49%)
Dec 22, 2009 37.39 37.66 36.42 36.67 4,316,212 -1.32(-3.47%)
Dec 21, 2009 36.19 38.12 36.19 37.99 4,378,496 +2.19(+6.12%)
Dec 18, 2009 36.06 36.23 35.35 35.80 3,917,596 -0.26(-0.72%)
Dec 17, 2009 36.27 36.65 35.54 36.06 2,945,695 -0.70(-1.90%)
Dec 16, 2009 36.31 37.05 36.14 36.76 4,576,998 +0.71(+1.97%)
Dec 15, 2009 36.27 36.95 35.56 36.05 3,880,362 -0.23(-0.63%)
Dec 14, 2009 36.30 36.47 36.14 36.28 3,510,486 +0.72(+2.02%)
Dec 11, 2009 35.52 36.00 35.20 35.56 2,951,187 -0.02(-0.06%)
Dec 10, 2009 33.78 35.75 33.78 35.58 6,448,277 +2.03(+6.05%)
Dec 09, 2009 34.09 34.86 33.28 33.55 6,388,180 -0.30(-0.89%)
Dec 08, 2009 32.85 34.39 32.85 33.85 4,923,993 +0.61(+1.84%)
Dec 07, 2009 31.98 33.84 31.98 33.24 4,010,680 +1.08(+3.36%)
Dec 04, 2009 32.41 33.14 31.94 32.16 3,544,539 -0.07(-0.22%)
Dec 03, 2009 33.48 33.54 32.15 32.23 3,364,126 -1.14(-3.42%)
Dec 02, 2009 33.12 33.37 32.76 33.37 3,110,524 +0.29(+0.88%)
Dec 01, 2009 32.23 33.52 32.23 33.08 4,225,975 +1.00(+3.12%)
Nov 30, 2009 33.00 33.00 31.97 32.08 3,620,862 -0.56(-1.72%)
Nov 27, 2009 32.08 32.76 31.77 32.64 1,683,120 -0.52(-1.57%)
Nov 25, 2009 32.81 33.25 32.22 33.16 3,200,779 +0.36(+1.10%)
Nov 24, 2009 32.25 32.80 31.90 32.80 3,780,891 +0.50(+1.55%)
Nov 23, 2009 31.19 32.44 31.19 32.30 5,951,288 +2.27(+7.56%)
Nov 20, 2009 29.46 30.17 29.46 30.03 2,970,461 +0.19(+0.64%)
Nov 19, 2009 29.75 30.00 28.95 29.84 3,993,547 -0.34(-1.13%)
Nov 18, 2009 30.55 30.77 30.12 30.18 2,893,567 -0.41(-1.34%)
Nov 17, 2009 30.95 31.07 30.37 30.59 2,717,912 -0.34(-1.10%)
Nov 16, 2009 30.78 31.51 30.61 30.93 4,268,221 +0.34(+1.11%)
Nov 13, 2009 30.40 30.91 30.22 30.59 2,058,651 +0.37(+1.22%)
Nov 12, 2009 30.86 31.00 30.08 30.22 2,103,409 -0.68(-2.20%)
Nov 11, 2009 31.00 31.18 30.44 30.90 3,503,746 -0.05(-0.16%)
Nov 10, 2009 30.91 31.25 30.70 30.95 2,575,687 -0.01(-0.03%)
Nov 09, 2009 30.64 31.48 30.24 30.96 4,767,089 +0.08(+0.26%)
Nov 06, 2009 29.73 30.96 29.73 30.88 3,432,328 +0.24(+0.78%)
Nov 05, 2009 30.37 30.65 29.65 30.64 3,456,145 +0.86(+2.89%)
Nov 04, 2009 29.26 30.99 29.15 29.78 7,697,880 +1.47(+5.19%)
Nov 03, 2009 28.17 28.43 27.74 28.31 3,007,178 +0.28(+1.00%)
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.