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 (%)
Jul 31, 2012 39.02 39.10 37.92 37.96 4,738,291 -1.03(-2.63%)
Jul 30, 2012 39.01 39.20 38.57 38.99 2,563,965 -0.02(-0.05%)
Jul 27, 2012 37.01 39.11 36.77 39.01 5,430,937 +1.63(+4.36%)
Jul 26, 2012 38.21 38.23 37.29 37.38 4,017,105 -0.27(-0.73%)
Jul 25, 2012 37.74 37.90 37.05 37.65 7,834,867 -1.20(-3.08%)
Jul 24, 2012 38.83 39.19 38.50 38.85 4,811,069 +0.08(+0.19%)
Jul 23, 2012 38.86 39.08 38.34 38.77 3,683,113 -0.51(-1.30%)
Jul 20, 2012 39.80 40.08 39.20 39.28 3,382,856 -0.66(-1.65%)
Jul 19, 2012 41.01 41.10 39.81 39.94 3,526,268 -0.61(-1.51%)
Jul 18, 2012 40.39 40.96 40.21 40.55 2,090,838 +0.06(+0.14%)
Jul 17, 2012 40.84 40.96 40.28 40.50 3,265,040 -0.25(-0.60%)
Jul 16, 2012 41.10 41.14 40.43 40.74 1,492,982 -0.38(-0.92%)
Jul 13, 2012 40.04 41.18 40.04 41.12 1,777,276 +1.12(+2.80%)
Jul 12, 2012 40.51 40.75 39.90 40.00 2,795,549 -0.58(-1.44%)
Jul 11, 2012 40.30 40.67 40.27 40.58 1,454,097 +0.16(+0.40%)
Jul 10, 2012 40.67 40.76 40.23 40.42 2,449,684 -0.08(-0.21%)
Jul 09, 2012 40.54 41.41 40.11 40.51 3,275,307 +0.41(+1.03%)
Jul 06, 2012 40.10 40.18 39.77 40.09 1,933,048 -0.18(-0.44%)
Jul 05, 2012 40.24 40.54 40.17 40.27 2,694,766 -0.02(-0.05%)
Jul 03, 2012 40.56 41.01 40.12 40.29 1,608,770 -0.22(-0.54%)
Jul 02, 2012 41.75 41.92 40.33 40.51 4,996,186 -0.96(-2.32%)
Jun 29, 2012 42.26 42.43 41.20 41.47 6,185,102 -0.17(-0.41%)
Jun 28, 2012 42.62 43.48 39.72 41.64 10,879,356 -1.15(-2.69%)
Jun 27, 2012 42.75 43.75 42.72 42.79 3,023,517 +0.09(+0.22%)
Jun 26, 2012 42.14 42.93 41.83 42.69 3,254,533 +0.56(+1.32%)
Jun 25, 2012 42.10 42.32 41.92 42.14 3,230,457 -0.41(-0.97%)
Jun 22, 2012 41.60 42.66 41.47 42.55 3,049,842 +0.98(+2.36%)
Jun 21, 2012 42.59 42.75 41.53 41.57 1,886,824 -1.02(-2.39%)
Jun 20, 2012 42.90 43.16 42.34 42.59 1,543,953 -0.42(-0.99%)
Jun 19, 2012 42.79 43.09 42.65 43.01 1,671,591 +0.53(+1.24%)
Jun 18, 2012 42.57 42.60 42.08 42.49 2,157,261 -0.20(-0.46%)
Jun 15, 2012 42.57 42.71 42.29 42.68 3,213,100 +0.16(+0.38%)
Jun 14, 2012 42.11 42.67 41.86 42.52 2,181,371 +0.41(+0.98%)
Jun 13, 2012 42.28 42.31 41.83 42.11 2,471,944 -0.19(-0.45%)
Jun 12, 2012 42.12 42.33 41.57 42.30 1,860,629 +0.44(+1.06%)
Jun 11, 2012 42.37 42.65 41.83 41.85 2,576,864 -0.43(-1.03%)
Jun 08, 2012 41.28 42.40 41.28 42.29 1,759,893 +0.74(+1.77%)
Jun 07, 2012 41.14 41.98 41.11 41.55 2,997,391 -0.11(-0.27%)
Jun 06, 2012 41.18 41.67 40.96 41.67 1,703,830 +0.79(+1.94%)
Jun 05, 2012 40.10 40.99 40.00 40.87 2,080,439 +0.68(+1.69%)
Jun 04, 2012 40.27 40.45 39.77 40.20 3,312,759 +0.07(+0.16%)
Jun 01, 2012 40.83 41.14 40.12 40.13 4,038,913 -1.25(-3.03%)
May 31, 2012 41.62 41.72 40.92 41.38 2,010,373 -0.27(-0.66%)
May 30, 2012 42.24 42.59 41.59 41.66 1,844,467 -1.02(-2.39%)
May 29, 2012 42.18 42.71 41.95 42.67 2,803,956 +0.74(+1.75%)
May 25, 2012 41.73 42.31 41.42 41.94 1,605,669 +0.39(+0.93%)
May 24, 2012 41.03 41.75 40.82 41.55 2,100,385 +0.80(+1.97%)
May 23, 2012 40.84 41.06 40.24 40.75 2,480,404 -0.29(-0.71%)
May 22, 2012 41.53 41.75 40.82 41.04 1,937,236 -0.32(-0.77%)
May 21, 2012 40.44 41.45 40.43 41.36 2,008,008 +0.92(+2.28%)
May 18, 2012 41.02 41.25 40.33 40.44 2,429,073 -0.49(-1.20%)
May 17, 2012 41.43 41.69 40.92 40.93 1,705,639 -0.51(-1.23%)
May 16, 2012 41.63 41.97 41.44 41.44 1,680,167 -0.15(-0.36%)
May 15, 2012 42.06 42.18 41.48 41.59 1,545,917 -0.57(-1.36%)
May 14, 2012 42.00 42.56 41.82 42.17 2,151,297 -0.35(-0.82%)
May 11, 2012 42.73 42.89 42.18 42.51 1,829,254 +0.19(+0.45%)
May 10, 2012 42.61 42.77 42.21 42.33 2,686,920 -0.08(-0.18%)
May 09, 2012 42.55 43.04 42.37 42.40 3,399,758 -0.71(-1.64%)
May 08, 2012 42.79 43.22 42.51 43.11 2,926,673 +0.14(+0.33%)
May 07, 2012 42.70 43.17 42.51 42.97 2,165,095 +0.31(+0.73%)
May 04, 2012 43.34 43.69 42.55 42.66 3,738,993 -0.76(-1.76%)
May 03, 2012 43.74 43.90 42.67 43.42 4,975,652 -0.45(-1.03%)
May 02, 2012 43.76 44.18 43.70 43.87 2,799,323 -0.06(-0.13%)
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.