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 (%)
Dec 31, 2013 81.76 82.51 82.51 82.51 816,639 +0.82(+1.00%)
Dec 30, 2013 81.61 81.82 80.85 81.68 924,112 +0.08(+0.09%)
Dec 27, 2013 81.91 82.27 81.51 81.61 387,950 -0.26(-0.32%)
Dec 26, 2013 81.40 82.03 81.31 81.87 409,194 +0.60(+0.74%)
Dec 24, 2013 81.27 81.63 80.95 81.27 261,496 +0.17(+0.21%)
Dec 23, 2013 80.92 81.28 80.61 81.10 756,939 +0.70(+0.87%)
Dec 20, 2013 80.63 80.85 79.90 80.40 2,277,733 -0.07(-0.08%)
Dec 19, 2013 79.83 80.52 79.20 80.47 1,190,613 +0.26(+0.33%)
Dec 18, 2013 79.21 80.21 78.43 80.20 1,152,215 +1.19(+1.50%)
Dec 17, 2013 79.36 79.39 78.77 79.02 1,449,070 -0.16(-0.20%)
Dec 16, 2013 79.27 79.65 78.30 79.18 1,409,628 +0.66(+0.84%)
Dec 13, 2013 79.75 80.41 78.43 78.52 1,210,470 -0.97(-1.22%)
Dec 12, 2013 80.17 80.47 79.24 79.49 1,617,336 -0.80(-1.00%)
Dec 11, 2013 81.40 81.57 80.02 80.29 1,978,365 -0.91(-1.13%)
Dec 10, 2013 81.81 82.06 81.18 81.20 1,334,468 -0.99(-1.20%)
Dec 09, 2013 82.53 82.93 81.98 82.19 1,478,992 +0.61(+0.75%)
Dec 06, 2013 80.47 81.70 80.36 81.58 1,444,713 +2.06(+2.59%)
Dec 05, 2013 80.99 81.03 79.44 79.53 1,243,928 -1.54(-1.90%)
Dec 04, 2013 81.02 81.89 80.25 81.06 1,393,981 -0.20(-0.24%)
Dec 03, 2013 81.92 82.21 81.12 81.26 1,866,803 -0.95(-1.16%)
Dec 02, 2013 82.40 83.08 82.06 82.21 1,400,864 -0.26(-0.32%)
Nov 29, 2013 83.41 83.46 82.37 82.48 730,685 -0.54(-0.65%)
Nov 27, 2013 83.18 83.34 82.80 83.01 1,056,777 +0.07(+0.08%)
Nov 26, 2013 83.02 83.53 82.79 82.95 1,675,188 -0.22(-0.26%)
Nov 25, 2013 81.83 83.32 81.60 83.17 1,566,788 +1.47(+1.80%)
Nov 22, 2013 80.86 81.93 80.71 81.69 1,655,327 +0.84(+1.04%)
Nov 21, 2013 81.49 82.44 80.81 80.85 1,817,671 -0.08(-0.10%)
Nov 20, 2013 79.96 81.53 79.71 80.94 1,909,664 +1.10(+1.38%)
Nov 19, 2013 79.65 79.98 79.39 79.84 1,383,018 +0.51(+0.64%)
Nov 18, 2013 78.94 79.46 78.78 79.33 974,278 +0.44(+0.56%)
Nov 15, 2013 78.20 78.90 78.08 78.88 1,433,820 +0.58(+0.73%)
Nov 14, 2013 77.52 78.33 77.39 78.31 1,516,550 +0.81(+1.05%)
Nov 13, 2013 76.48 77.53 76.38 77.50 1,805,910 +1.01(+1.32%)
Nov 12, 2013 76.38 76.63 76.00 76.49 1,131,228 -0.01(-0.01%)
Nov 11, 2013 76.18 76.72 76.03 76.50 786,535 +0.41(+0.53%)
Nov 08, 2013 74.91 76.10 74.78 76.09 1,521,311 +1.32(+1.77%)
Nov 07, 2013 76.14 76.53 74.72 74.77 1,505,654 -1.07(-1.41%)
Nov 06, 2013 75.08 76.53 74.79 75.84 1,371,707 +0.85(+1.13%)
Nov 05, 2013 74.63 75.87 74.31 74.99 4,084,993 -0.09(-0.13%)
Nov 04, 2013 74.28 75.11 73.94 75.08 1,915,720 +1.16(+1.57%)
Nov 01, 2013 72.61 74.04 72.25 73.92 2,665,344 +1.32(+1.82%)
Oct 31, 2013 72.52 73.95 71.27 72.60 3,394,224 +2.21(+3.14%)
Oct 30, 2013 70.21 71.25 70.21 70.40 2,400,753 +0.32(+0.46%)
Oct 29, 2013 69.92 70.17 69.49 70.07 1,874,630 +0.07(+0.09%)
Oct 28, 2013 69.89 70.34 69.54 70.01 1,718,745 +0.31(+0.45%)
Oct 25, 2013 68.91 69.81 68.65 69.70 2,227,414 +0.69(+1.00%)
Oct 24, 2013 70.04 70.35 68.51 69.01 2,248,609 -0.69(-0.99%)
Oct 23, 2013 72.01 72.04 69.54 69.70 2,841,667 -2.42(-3.36%)
Oct 22, 2013 71.77 73.01 71.77 72.12 1,331,323 +0.49(+0.68%)
Oct 21, 2013 70.53 71.87 69.93 71.63 2,101,043 +0.94(+1.33%)
Oct 18, 2013 73.06 73.19 70.23 70.69 4,839,649 -2.39(-3.27%)
Oct 17, 2013 75.04 75.04 73.06 73.07 3,340,288 -2.82(-3.72%)
Oct 16, 2013 74.35 75.93 74.18 75.89 1,658,814 +2.19(+2.97%)
Oct 15, 2013 74.57 74.94 73.66 73.71 1,452,799 -1.04(-1.39%)
Oct 14, 2013 74.64 75.08 74.15 74.74 1,458,498 -0.33(-0.44%)
Oct 11, 2013 74.56 75.32 74.25 75.07 1,148,465 +0.49(+0.66%)
Oct 10, 2013 73.45 74.99 73.36 74.58 1,462,857 +1.79(+2.46%)
Oct 09, 2013 73.06 73.39 72.64 72.79 1,326,737 -0.21(-0.28%)
Oct 08, 2013 73.59 73.76 72.98 73.00 1,462,750 -0.70(-0.95%)
Oct 07, 2013 73.98 74.36 73.69 73.70 1,042,433 -1.03(-1.38%)
Oct 04, 2013 73.69 75.19 73.48 74.72 1,894,514 +1.07(+1.45%)
Oct 03, 2013 73.72 74.04 73.34 73.66 1,532,452 -0.30(-0.41%)
Oct 02, 2013 73.74 74.09 73.06 73.96 1,359,967 -0.12(-0.17%)
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.