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, 2007 44.11 44.33 43.80 44.13 752,600 +0.02(+0.05%)
Jan 30, 2007 43.68 44.16 43.53 44.11 819,600 +0.41(+0.94%)
Jan 29, 2007 43.57 43.96 43.42 43.70 863,800 +0.38(+0.88%)
Jan 26, 2007 43.33 43.42 43.12 43.32 736,500 +0.03(+0.08%)
Jan 25, 2007 43.18 43.67 43.15 43.28 641,700 +0.10(+0.23%)
Jan 24, 2007 43.17 43.21 42.42 43.18 1,681,300 -0.36(-0.83%)
Jan 23, 2007 43.02 43.61 42.80 43.54 576,500 +0.53(+1.22%)
Jan 22, 2007 43.31 43.58 42.92 43.02 670,600 -0.30(-0.68%)
Jan 19, 2007 43.37 43.49 43.07 43.31 666,800 +0.16(+0.38%)
Jan 18, 2007 43.03 43.55 42.82 43.15 970,700 -0.69(-1.58%)
Jan 17, 2007 43.60 43.92 43.40 43.84 713,900 +0.26(+0.59%)
Jan 16, 2007 43.43 43.76 43.34 43.59 514,500 -0.00(-0.01%)
Jan 12, 2007 43.47 43.74 43.36 43.59 462,600 +0.06(+0.15%)
Jan 11, 2007 42.91 43.55 42.75 43.53 767,900 +0.62(+1.44%)
Jan 10, 2007 42.47 43.03 42.33 42.91 457,800 +0.26(+0.61%)
Jan 09, 2007 42.35 43.20 42.35 42.65 630,800 -0.23(-0.54%)
Jan 08, 2007 42.71 43.00 42.37 42.88 893,900 +0.08(+0.19%)
Jan 05, 2007 42.90 42.97 42.40 42.80 957,700 -0.30(-0.70%)
Jan 04, 2007 43.93 43.93 42.93 43.10 1,027,500 -0.83(-1.89%)
Jan 03, 2007 44.28 44.33 43.52 43.93 736,800 +0.07(+0.17%)
Dec 29, 2006 43.95 44.22 43.86 43.86 376,100 -0.18(-0.41%)
Dec 28, 2006 43.99 44.20 43.79 44.04 312,700 +0.10(+0.23%)
Dec 27, 2006 43.68 44.00 43.67 43.94 407,600 +0.34(+0.77%)
Dec 26, 2006 43.50 43.85 43.40 43.60 443,100 +0.15(+0.35%)
Dec 22, 2006 43.95 43.95 43.29 43.45 508,900 -0.53(-1.21%)
Dec 21, 2006 43.97 44.16 43.67 43.98 585,600 +0.01(+0.03%)
Dec 20, 2006 43.77 44.13 43.73 43.97 638,200 +0.11(+0.24%)
Dec 19, 2006 42.85 44.06 42.84 43.86 873,600 +0.61(+1.40%)
Dec 18, 2006 43.10 43.53 42.83 43.25 485,900 +0.04(+0.08%)
Dec 15, 2006 43.30 43.52 43.08 43.22 787,100 -0.00(-0.01%)
Dec 14, 2006 43.13 43.36 42.35 43.22 792,900 +0.43(+1.00%)
Dec 13, 2006 43.15 43.22 42.49 42.79 791,700 -0.30(-0.69%)
Dec 12, 2006 43.03 43.29 42.75 43.09 610,100 +0.17(+0.39%)
Dec 11, 2006 42.82 43.02 42.64 42.92 420,600 +0.25(+0.59%)
Dec 08, 2006 42.79 42.87 42.34 42.67 434,200 +0.03(+0.07%)
Dec 07, 2006 42.82 42.96 42.47 42.64 456,500 +0.03(+0.08%)
Dec 06, 2006 42.33 42.89 42.18 42.61 624,700 +0.20(+0.47%)
Dec 05, 2006 42.38 42.60 42.16 42.41 515,300 +0.00(+0.00%)
Dec 04, 2006 42.00 42.66 41.98 42.41 880,200 +0.61(+1.46%)
Dec 01, 2006 41.63 42.28 41.37 41.80 682,700 -0.22(-0.52%)
Nov 30, 2006 41.10 42.11 41.10 42.02 1,318,500 +1.03(+2.50%)
Nov 29, 2006 40.91 41.53 40.83 40.99 1,281,300 +0.16(+0.40%)
Nov 28, 2006 40.64 41.44 40.60 40.83 949,500 -0.04(-0.11%)
Nov 27, 2006 41.38 41.71 40.87 40.87 732,500 -0.69(-1.67%)
Nov 24, 2006 41.40 41.75 41.26 41.56 209,500 -0.04(-0.09%)
Nov 22, 2006 41.28 41.70 41.28 41.60 436,500 +0.24(+0.58%)
Nov 21, 2006 41.28 41.84 41.16 41.36 1,132,500 +0.33(+0.80%)
Nov 20, 2006 40.27 41.22 40.27 41.03 984,700 +0.53(+1.32%)
Nov 17, 2006 40.18 40.54 40.03 40.50 619,300 +0.19(+0.48%)
Nov 16, 2006 40.60 40.82 40.29 40.30 838,300 -0.06(-0.16%)
Nov 15, 2006 40.25 40.67 40.05 40.37 1,646,700 -0.12(-0.30%)
Nov 14, 2006 40.22 40.58 40.11 40.49 1,031,300 +0.49(+1.23%)
Nov 13, 2006 39.62 40.22 39.61 40.00 611,300 +0.28(+0.71%)
Nov 10, 2006 39.43 39.82 39.40 39.72 891,500 +0.49(+1.24%)
Nov 09, 2006 39.81 40.12 39.08 39.23 1,246,500 -0.58(-1.45%)
Nov 08, 2006 40.23 40.31 39.40 39.81 1,649,000 -0.95(-2.32%)
Nov 07, 2006 40.75 41.05 40.47 40.75 901,200 -0.13(-0.33%)
Nov 06, 2006 40.23 41.03 40.01 40.89 899,000 +0.66(+1.64%)
Nov 03, 2006 40.57 40.57 39.93 40.23 748,600 -0.32(-0.80%)
Nov 02, 2006 39.32 40.75 39.30 40.55 1,461,100 +0.89(+2.25%)
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.