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 29, 2005 11.13 11.22 11.08 11.15 1,886,557 +0.00(+0.03%)
Jul 28, 2005 10.86 11.29 10.86 11.14 4,328,642 +0.34(+3.11%)
Jul 27, 2005 10.83 10.88 10.73 10.81 3,056,676 -0.03(-0.28%)
Jul 26, 2005 10.86 10.94 10.80 10.84 2,503,703 -0.03(-0.23%)
Jul 25, 2005 10.88 10.95 10.85 10.86 2,646,416 +0.01(+0.12%)
Jul 22, 2005 10.83 10.89 10.75 10.85 3,677,653 +0.02(+0.16%)
Jul 21, 2005 11.01 11.05 10.74 10.83 7,314,121 -0.46(-4.11%)
Jul 20, 2005 11.36 11.46 11.28 11.30 2,163,682 -0.09(-0.77%)
Jul 19, 2005 11.54 11.56 11.32 11.38 3,157,245 -0.13(-1.13%)
Jul 18, 2005 11.46 11.57 11.43 11.51 2,241,264 +0.04(+0.31%)
Jul 15, 2005 11.37 11.54 11.37 11.48 3,178,636 +0.13(+1.11%)
Jul 14, 2005 11.41 11.48 11.30 11.35 3,022,833 -0.03(-0.26%)
Jul 13, 2005 11.55 11.58 11.36 11.38 3,660,093 -0.15(-1.34%)
Jul 12, 2005 11.50 11.58 11.44 11.54 2,859,368 +0.03(+0.24%)
Jul 11, 2005 11.48 11.55 11.44 11.51 3,387,757 +0.12(+1.03%)
Jul 08, 2005 11.31 11.46 11.29 11.39 2,237,752 +0.05(+0.45%)
Jul 07, 2005 11.18 11.39 11.17 11.34 2,562,768 +0.03(+0.30%)
Jul 06, 2005 11.28 11.54 11.24 11.31 3,945,200 +0.01(+0.10%)
Jul 05, 2005 11.16 11.33 11.11 11.30 2,396,109 +0.15(+1.33%)
Jul 01, 2005 11.17 11.20 11.07 11.15 2,218,915 -0.03(-0.23%)
Jun 30, 2005 11.34 11.43 11.17 11.17 2,571,069 -0.10(-0.90%)
Jun 29, 2005 11.27 11.36 11.22 11.28 2,036,613 +0.04(+0.33%)
Jun 28, 2005 11.07 11.28 11.03 11.24 3,256,857 +0.20(+1.78%)
Jun 27, 2005 11.14 11.14 11.01 11.04 3,144,155 -0.11(-1.00%)
Jun 24, 2005 11.13 11.21 11.08 11.15 2,646,097 -0.02(-0.15%)
Jun 23, 2005 11.15 11.22 11.11 11.17 2,581,604 +0.00(+0.04%)
Jun 22, 2005 11.22 11.25 11.10 11.17 2,559,575 +0.03(+0.28%)
Jun 21, 2005 11.12 11.20 11.09 11.14 2,292,666 +0.02(+0.21%)
Jun 20, 2005 11.08 11.17 10.97 11.11 2,895,126 -0.03(-0.27%)
Jun 17, 2005 11.17 11.21 11.12 11.14 3,660,413 +0.05(+0.45%)
Jun 16, 2005 11.01 11.12 11.00 11.09 3,033,050 +0.04(+0.37%)
Jun 15, 2005 10.98 11.06 10.92 11.05 3,288,784 +0.08(+0.72%)
Jun 14, 2005 10.78 11.00 10.78 10.97 6,384,730 +0.19(+1.73%)
Jun 13, 2005 10.73 10.79 10.70 10.79 3,824,836 +0.01(+0.13%)
Jun 10, 2005 10.74 10.84 10.72 10.77 4,766,359 +0.02(+0.16%)
Jun 09, 2005 10.48 10.76 10.48 10.76 4,146,658 +0.26(+2.46%)
Jun 08, 2005 10.51 10.54 10.45 10.50 2,602,038 -0.02(-0.16%)
Jun 07, 2005 10.44 10.57 10.42 10.51 3,802,487 +0.05(+0.51%)
Jun 06, 2005 10.27 10.50 10.21 10.46 4,844,579 +0.17(+1.64%)
Jun 03, 2005 10.12 10.33 10.12 10.29 2,897,361 +0.11(+1.11%)
Jun 02, 2005 10.23 10.27 10.13 10.18 3,171,932 -0.09(-0.89%)
Jun 01, 2005 10.16 10.32 10.12 10.27 3,455,123 +0.12(+1.16%)
May 31, 2005 10.32 10.33 10.15 10.15 4,479,017 -0.17(-1.66%)
May 27, 2005 10.29 10.35 10.25 10.32 2,131,117 +0.02(+0.16%)
May 26, 2005 10.16 10.33 10.15 10.31 2,463,475 +0.18(+1.76%)
May 25, 2005 10.12 10.18 10.06 10.13 2,415,904 +0.00(+0.02%)
May 24, 2005 10.07 10.14 10.07 10.13 3,213,117 +0.01(+0.07%)
May 23, 2005 10.18 10.18 10.04 10.12 3,736,718 -0.05(-0.48%)
May 20, 2005 10.09 10.18 10.08 10.17 2,944,932 +0.08(+0.83%)
May 19, 2005 10.06 10.12 10.02 10.09 3,088,922 +0.01(+0.09%)
May 18, 2005 10.16 10.24 10.01 10.08 3,893,159 -0.01(-0.07%)
May 17, 2005 9.927 10.12 9.859 10.08 3,338,590 +0.13(+1.26%)
May 16, 2005 9.877 9.975 9.877 9.958 3,668,714 +0.07(+0.68%)
May 13, 2005 10.10 10.10 9.719 9.891 3,223,653 -0.20(-1.95%)
May 12, 2005 10.14 10.16 10.07 10.09 2,965,365 -0.03(-0.31%)
May 11, 2005 10.11 10.19 10.04 10.12 3,529,512 -0.04(-0.35%)
May 10, 2005 10.19 10.29 10.13 10.15 2,633,326 -0.11(-1.10%)
May 09, 2005 10.07 10.30 10.02 10.27 3,361,258 +0.09(+0.89%)
May 06, 2005 10.09 10.22 10.08 10.18 2,668,445 +0.11(+1.11%)
May 05, 2005 10.04 10.18 9.984 10.06 3,304,747 -0.04(-0.38%)
May 04, 2005 10.07 10.34 9.953 10.10 8,409,531 +0.24(+2.46%)
May 03, 2005 9.615 9.877 9.598 9.861 4,825,423 +0.24(+2.45%)
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.