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 (%)
Feb 26, 2010 31.99 32.66 31.86 32.19 3,418,946 +0.37(+1.15%)
Feb 25, 2010 31.51 32.14 31.00 31.83 4,978,384 -0.06(-0.18%)
Feb 24, 2010 31.19 31.93 30.58 31.88 5,510,016 +0.87(+2.82%)
Feb 23, 2010 31.15 31.33 30.65 31.01 3,653,951 -0.39(-1.26%)
Feb 22, 2010 30.67 31.63 30.67 31.40 4,324,229 +0.58(+1.89%)
Feb 19, 2010 30.96 31.01 30.54 30.82 2,905,080 -0.33(-1.06%)
Feb 18, 2010 30.65 31.52 30.65 31.15 4,879,796 -0.04(-0.12%)
Feb 17, 2010 30.66 31.68 30.66 31.19 5,648,031 +0.44(+1.44%)
Feb 16, 2010 30.16 30.75 30.07 30.75 4,450,598 -0.04(-0.12%)
Feb 12, 2010 30.89 30.78 30.78 30.78 4,363,335 -0.54(-1.74%)
Feb 11, 2010 30.91 31.39 30.62 31.33 3,233,001 +0.26(+0.85%)
Feb 10, 2010 31.31 31.48 30.60 31.06 3,473,471 -0.39(-1.25%)
Feb 09, 2010 31.47 31.71 30.71 31.46 3,047,768 +0.38(+1.21%)
Feb 08, 2010 31.23 31.80 30.75 31.08 2,924,315 -0.26(-0.84%)
Feb 05, 2010 31.42 31.94 30.73 31.35 5,705,268 -0.15(-0.48%)
Feb 04, 2010 32.54 33.49 31.09 31.50 6,768,241 -1.17(-3.57%)
Feb 03, 2010 32.91 33.08 31.95 32.66 4,270,400 -0.45(-1.36%)
Feb 02, 2010 31.79 33.23 31.61 33.11 4,741,508 +1.56(+4.96%)
Feb 01, 2010 31.66 32.36 31.12 31.55 5,022,262 -0.18(-0.58%)
Jan 29, 2010 32.45 32.55 31.68 31.73 2,785,174 -0.68(-2.09%)
Jan 28, 2010 32.70 33.21 32.40 32.41 3,909,590 -0.09(-0.29%)
Jan 27, 2010 32.15 32.87 31.71 32.50 4,306,207 +0.22(+0.67%)
Jan 26, 2010 32.62 33.28 31.93 32.29 9,085,597 -1.87(-5.47%)
Jan 25, 2010 34.96 34.96 34.11 34.16 3,427,852 -0.35(-1.01%)
Jan 22, 2010 34.73 35.78 34.33 34.50 4,603,097 -0.31(-0.89%)
Jan 21, 2010 36.00 36.51 34.72 34.81 4,454,704 -1.08(-3.01%)
Jan 20, 2010 36.18 36.89 35.64 35.89 7,036,974 +0.26(+0.74%)
Jan 19, 2010 34.92 36.53 34.78 35.63 8,279,477 +1.01(+2.93%)
Jan 15, 2010 34.50 34.62 34.62 34.62 4,414,525 +0.07(+0.19%)
Jan 14, 2010 34.13 34.69 33.71 34.55 3,571,683 +0.30(+0.88%)
Jan 13, 2010 34.47 34.81 33.48 34.25 5,780,560 -0.08(-0.25%)
Jan 12, 2010 34.99 35.11 33.96 34.33 4,633,381 -0.78(-2.22%)
Jan 11, 2010 35.75 35.94 34.89 35.11 2,564,527 -0.56(-1.58%)
Jan 08, 2010 36.04 36.04 35.25 35.68 2,892,447 -0.27(-0.76%)
Jan 07, 2010 33.99 36.08 33.83 35.95 5,268,800 +1.28(+3.69%)
Jan 06, 2010 34.71 35.29 34.33 34.67 2,779,599 -0.08(-0.22%)
Jan 05, 2010 34.22 35.24 33.82 34.75 4,857,356 +0.57(+1.68%)
Jan 04, 2010 33.14 34.21 33.06 34.17 3,434,564 +1.03(+3.12%)
Dec 31, 2009 33.71 33.14 33.14 33.14 1,184,166 -0.52(-1.54%)
Dec 30, 2009 33.89 33.89 33.39 33.66 1,479,070 -0.37(-1.08%)
Dec 29, 2009 34.03 34.29 33.76 34.02 1,568,191 +0.14(+0.42%)
Dec 28, 2009 34.05 34.41 33.55 33.88 2,171,543 -0.25(-0.74%)
Dec 24, 2009 34.37 34.44 33.40 34.14 1,806,948 -0.15(-0.44%)
Dec 23, 2009 34.74 34.95 34.25 34.29 3,060,963 -0.17(-0.49%)
Dec 22, 2009 35.13 35.39 34.22 34.46 4,593,434 -1.24(-3.47%)
Dec 21, 2009 34.01 35.82 34.01 35.70 4,659,719 +2.06(+6.12%)
Dec 18, 2009 33.88 34.04 33.22 33.64 4,169,216 -0.24(-0.72%)
Dec 17, 2009 34.08 34.44 33.40 33.88 3,134,891 -0.66(-1.90%)
Dec 16, 2009 34.12 34.81 33.96 34.54 4,870,970 +0.67(+1.97%)
Dec 15, 2009 34.08 34.72 33.41 33.87 4,129,590 -0.22(-0.63%)
Dec 14, 2009 34.11 34.27 33.96 34.09 3,735,958 +0.68(+2.02%)
Dec 11, 2009 33.38 33.83 33.08 33.41 3,140,736 -0.02(-0.06%)
Dec 10, 2009 31.74 33.59 31.74 33.43 6,862,438 +1.91(+6.05%)
Dec 09, 2009 32.03 32.76 31.27 31.53 6,798,481 -0.28(-0.89%)
Dec 08, 2009 30.87 32.31 30.87 31.81 5,240,252 +0.57(+1.84%)
Dec 07, 2009 30.05 31.80 30.05 31.23 4,268,279 +1.01(+3.36%)
Dec 04, 2009 30.45 31.14 30.01 30.22 3,772,198 -0.07(-0.22%)
Dec 03, 2009 31.46 31.52 30.21 30.28 3,580,197 -1.07(-3.42%)
Dec 02, 2009 31.12 31.36 30.78 31.36 3,310,307 +0.27(+0.88%)
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.