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 (%)
May 31, 2012 41.62 41.72 40.92 41.38 2,010,303 -0.27(-0.66%)
May 30, 2012 42.24 42.60 41.59 41.66 1,844,403 -1.02(-2.39%)
May 29, 2012 42.18 42.71 41.95 42.68 2,803,859 +0.74(+1.75%)
May 25, 2012 41.73 42.31 41.42 41.94 1,605,613 +0.39(+0.93%)
May 24, 2012 41.04 41.75 40.82 41.55 2,100,313 +0.80(+1.97%)
May 23, 2012 40.84 41.06 40.24 40.75 2,480,319 -0.29(-0.71%)
May 22, 2012 41.54 41.75 40.82 41.05 1,937,169 -0.32(-0.77%)
May 21, 2012 40.44 41.45 40.43 41.37 2,007,938 +0.92(+2.28%)
May 18, 2012 41.02 41.25 40.33 40.44 2,428,989 -0.49(-1.20%)
May 17, 2012 41.43 41.69 40.92 40.93 1,705,580 -0.51(-1.23%)
May 16, 2012 41.63 41.97 41.44 41.44 1,680,109 -0.15(-0.36%)
May 15, 2012 42.06 42.18 41.48 41.59 1,545,863 -0.58(-1.36%)
May 14, 2012 42.00 42.56 41.82 42.17 2,151,222 -0.35(-0.82%)
May 11, 2012 42.73 42.89 42.19 42.52 1,829,190 +0.19(+0.45%)
May 10, 2012 42.61 42.77 42.21 42.33 2,686,827 -0.08(-0.18%)
May 09, 2012 42.55 43.04 42.37 42.40 3,399,641 -0.71(-1.64%)
May 08, 2012 42.79 43.22 42.52 43.11 2,926,572 +0.14(+0.33%)
May 07, 2012 42.70 43.18 42.51 42.97 2,165,020 +0.31(+0.73%)
May 04, 2012 43.35 43.69 42.55 42.66 3,738,863 -0.76(-1.76%)
May 03, 2012 43.74 43.90 42.68 43.42 4,975,480 -0.45(-1.03%)
May 02, 2012 43.76 44.18 43.70 43.87 2,799,226 -0.06(-0.13%)
May 01, 2012 43.49 44.23 43.49 43.93 2,380,343 +0.36(+0.82%)
Apr 30, 2012 43.81 43.95 43.09 43.57 5,293,242 -0.60(-1.37%)
Apr 27, 2012 44.85 44.92 44.15 44.17 5,642,216 -0.65(-1.45%)
Apr 26, 2012 44.10 45.02 43.79 44.83 4,172,864 -0.61(-1.35%)
Apr 25, 2012 45.68 46.11 45.22 45.44 1,934,133 +0.10(+0.23%)
Apr 24, 2012 45.29 45.40 44.97 45.33 1,573,481 +0.02(+0.04%)
Apr 23, 2012 44.84 45.40 44.73 45.32 1,953,110 +0.06(+0.13%)
Apr 20, 2012 45.38 45.69 45.13 45.26 4,103,281 +0.01(+0.02%)
Apr 19, 2012 45.46 45.83 45.05 45.25 3,941,283 -0.19(-0.41%)
Apr 18, 2012 45.22 45.62 44.84 45.44 2,104,726 -0.01(-0.02%)
Apr 17, 2012 45.44 45.56 45.02 45.45 3,546,687 +0.51(+1.13%)
Apr 16, 2012 45.65 45.65 44.72 44.94 2,834,829 -0.59(-1.30%)
Apr 13, 2012 45.41 45.81 45.23 45.53 2,962,428 -0.10(-0.23%)
Apr 12, 2012 44.82 45.64 44.81 45.64 2,627,075 +0.79(+1.77%)
Apr 11, 2012 45.07 45.33 44.74 44.84 2,973,663 +0.18(+0.40%)
Apr 10, 2012 45.04 45.24 44.46 44.66 3,259,666 -0.49(-1.09%)
Apr 09, 2012 45.42 45.42 45.00 45.15 1,956,739 -1.02(-2.20%)
Apr 05, 2012 45.81 46.29 45.65 46.17 1,723,353 +0.18(+0.39%)
Apr 04, 2012 45.81 46.18 45.57 45.99 3,501,626 -0.13(-0.29%)
Apr 03, 2012 46.40 46.78 45.97 46.13 2,896,101 -0.46(-0.99%)
Apr 02, 2012 46.20 46.76 46.02 46.59 3,323,213 +0.17(+0.37%)
Mar 30, 2012 46.42 47.02 45.95 46.42 4,650,520 +0.26(+0.57%)
Mar 29, 2012 44.03 46.47 43.84 46.15 7,833,648 +1.79(+4.04%)
Mar 28, 2012 44.49 45.05 43.82 44.36 3,540,891 -0.08(-0.19%)
Mar 27, 2012 44.40 44.57 43.82 44.45 3,568,038 +0.18(+0.40%)
Mar 26, 2012 43.52 44.29 43.48 44.27 3,131,602 +1.07(+2.47%)
Mar 23, 2012 42.80 43.33 42.78 43.20 2,599,433 +0.26(+0.61%)
Mar 22, 2012 43.11 43.22 42.78 42.94 2,951,305 -0.53(-1.21%)
Mar 21, 2012 43.70 43.79 43.34 43.47 2,322,454 -0.34(-0.77%)
Mar 20, 2012 44.15 44.29 43.69 43.81 2,024,489 -0.60(-1.36%)
Mar 19, 2012 44.19 44.72 44.11 44.41 3,386,919 +0.28(+0.64%)
Mar 16, 2012 44.42 44.50 44.07 44.13 3,011,254 +0.01(+0.02%)
Mar 15, 2012 44.07 44.34 43.76 44.12 3,374,050 +0.10(+0.24%)
Mar 14, 2012 43.30 44.16 43.19 44.01 5,177,143 +0.62(+1.43%)
Mar 13, 2012 42.24 43.45 42.21 43.39 4,843,399 +1.19(+2.81%)
Mar 12, 2012 42.45 42.57 42.17 42.20 3,313,522 -0.38(-0.89%)
Mar 09, 2012 42.16 42.67 41.87 42.58 3,933,665 +1.00(+2.40%)
Mar 08, 2012 41.05 41.76 41.05 41.58 3,070,228 +0.55(+1.33%)
Mar 07, 2012 40.79 41.20 40.69 41.04 2,792,293 +0.28(+0.69%)
Mar 06, 2012 41.11 41.60 40.55 40.75 3,165,927 -1.10(-2.63%)
Mar 05, 2012 41.31 42.23 41.31 41.86 3,067,201 +0.24(+0.57%)
Mar 02, 2012 41.69 42.05 41.32 41.62 1,891,935 -0.32(-0.76%)
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.