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 31, 2011 41.40 42.03 41.32 42.02 3,575,034 +0.76(+1.84%)
Jan 28, 2011 42.55 42.65 41.23 41.26 2,522,897 -1.29(-3.03%)
Jan 27, 2011 41.93 42.67 41.90 42.55 2,592,247 +0.49(+1.16%)
Jan 26, 2011 41.63 42.18 41.63 42.06 3,293,280 +0.44(+1.06%)
Jan 25, 2011 40.46 41.77 40.18 41.62 4,133,057 +1.11(+2.74%)
Jan 24, 2011 40.93 41.09 40.36 40.51 1,740,110 -0.46(-1.12%)
Jan 21, 2011 40.89 41.05 40.58 40.97 3,069,547 +0.12(+0.29%)
Jan 20, 2011 40.26 40.86 40.12 40.85 3,454,533 +0.44(+1.09%)
Jan 19, 2011 40.91 41.03 40.21 40.41 2,869,683 -0.73(-1.77%)
Jan 18, 2011 40.11 41.14 40.04 41.14 3,869,508 +1.11(+2.77%)
Jan 14, 2011 39.41 40.44 39.22 40.03 2,995,107 +0.50(+1.26%)
Jan 13, 2011 39.31 39.66 39.22 39.53 1,732,987 +0.21(+0.53%)
Jan 12, 2011 39.75 39.75 39.15 39.32 2,318,959 -0.18(-0.46%)
Jan 11, 2011 39.44 39.75 39.36 39.50 2,805,236 +0.22(+0.56%)
Jan 10, 2011 39.13 39.41 38.85 39.28 2,579,149 -0.13(-0.33%)
Jan 07, 2011 39.13 39.45 38.72 39.41 3,762,259 +0.40(+1.03%)
Jan 06, 2011 38.18 39.14 37.98 39.01 5,900,588 +1.41(+3.75%)
Jan 05, 2011 37.31 37.90 37.21 37.60 5,449,937 +0.12(+0.32%)
Jan 04, 2011 37.78 37.92 37.37 37.48 2,326,042 -0.34(-0.90%)
Jan 03, 2011 36.86 37.90 36.76 37.82 3,245,261 +1.16(+3.16%)
Dec 31, 2010 36.24 36.81 36.22 36.66 1,330,113 +0.41(+1.13%)
Dec 30, 2010 36.45 36.50 36.19 36.25 1,377,429 -0.29(-0.79%)
Dec 29, 2010 36.55 36.72 36.41 36.54 931,643 -0.06(-0.16%)
Dec 28, 2010 36.57 36.65 36.27 36.60 1,070,350 +0.05(+0.14%)
Dec 27, 2010 36.45 36.60 36.16 36.55 806,771 -0.08(-0.22%)
Dec 23, 2010 36.67 36.83 36.44 36.63 1,265,658 -0.02(-0.05%)
Dec 22, 2010 36.97 37.07 36.54 36.65 1,713,239 -0.35(-0.95%)
Dec 21, 2010 36.85 37.35 36.78 37.00 2,679,596 +0.24(+0.65%)
Dec 20, 2010 36.85 36.86 36.50 36.76 1,372,377 +0.06(+0.16%)
Dec 17, 2010 36.33 36.77 36.18 36.70 2,770,197 +0.36(+0.99%)
Dec 16, 2010 36.85 36.92 35.95 36.34 3,838,832 -0.49(-1.33%)
Dec 15, 2010 37.04 37.21 36.35 36.83 2,814,542 -0.32(-0.86%)
Dec 14, 2010 37.54 37.79 37.02 37.15 2,758,466 -0.35(-0.93%)
Dec 13, 2010 37.57 38.35 37.26 37.50 3,715,148 -0.15(-0.40%)
Dec 10, 2010 37.77 37.89 37.53 37.65 1,729,048 +0.03(+0.08%)
Dec 09, 2010 37.13 37.89 37.13 37.62 3,328,457 +0.69(+1.87%)
Dec 08, 2010 37.05 37.25 36.70 36.93 2,920,050 -0.10(-0.27%)
Dec 07, 2010 37.90 37.90 36.97 37.03 4,458,954 -0.53(-1.41%)
Dec 06, 2010 37.95 38.06 37.53 37.56 2,094,977 -0.42(-1.11%)
Dec 03, 2010 38.21 38.21 37.69 37.98 1,844,947 -0.28(-0.73%)
Dec 02, 2010 37.99 38.34 37.74 38.26 3,281,315 +0.26(+0.68%)
Dec 01, 2010 37.23 38.00 37.23 38.00 3,866,204 +1.19(+3.23%)
Nov 30, 2010 36.59 37.10 36.35 36.81 3,023,045 -0.11(-0.30%)
Nov 29, 2010 35.95 36.97 35.63 36.92 3,442,474 +0.71(+1.96%)
Nov 26, 2010 36.26 36.66 36.01 36.21 1,035,959 -0.48(-1.31%)
Nov 24, 2010 36.48 36.69 36.69 36.69 2,004,077 +0.33(+0.91%)
Nov 23, 2010 37.09 37.19 36.17 36.36 3,449,419 -1.15(-3.07%)
Nov 22, 2010 38.12 38.55 36.90 37.51 4,967,556 +0.06(+0.16%)
Nov 19, 2010 36.40 37.48 36.10 37.45 4,347,798 +0.95(+2.60%)
Nov 18, 2010 36.35 36.93 35.82 36.50 2,085,927 +0.26(+0.72%)
Nov 17, 2010 35.88 36.31 35.46 36.24 2,097,314 +0.43(+1.20%)
Nov 16, 2010 36.15 36.27 35.63 35.81 2,212,367 -0.65(-1.78%)
Nov 15, 2010 37.37 37.51 36.44 36.46 3,157,356 -0.90(-2.41%)
Nov 12, 2010 37.11 37.65 36.91 37.36 3,049,926 +0.36(+0.97%)
Nov 11, 2010 36.37 37.12 36.28 37.00 2,938,784 +0.35(+0.95%)
Nov 10, 2010 36.58 36.74 36.07 36.65 2,875,783 +0.09(+0.25%)
Nov 09, 2010 36.88 37.01 36.39 36.56 3,275,680 -0.27(-0.73%)
Nov 08, 2010 37.13 37.60 36.72 36.83 3,727,693 -0.53(-1.42%)
Nov 05, 2010 37.48 37.83 36.89 37.36 3,070,694 -0.01(-0.03%)
Nov 04, 2010 37.20 37.40 36.78 37.37 2,171,906 +0.55(+1.49%)
Nov 03, 2010 36.85 37.48 36.24 36.82 3,401,375 -0.03(-0.08%)
Nov 02, 2010 35.72 36.86 35.72 36.85 3,824,088 +1.47(+4.15%)
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.