Skip to main content

Cigna Corp (NY: CI )

365.53 +2.19 (+0.60%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.82 13.88 13.72 13.82 2,402,731 +0.01(+0.05%)
Jan 30, 2007 13.68 13.83 13.64 13.82 2,616,633 +0.13(+0.94%)
Jan 29, 2007 13.65 13.77 13.60 13.69 2,757,745 +0.12(+0.88%)
Jan 26, 2007 13.57 13.60 13.51 13.57 2,351,330 +0.01(+0.08%)
Jan 25, 2007 13.53 13.68 13.52 13.56 2,048,674 +0.03(+0.23%)
Jan 24, 2007 13.52 13.53 13.29 13.53 5,367,674 -0.11(-0.83%)
Jan 23, 2007 13.47 13.66 13.41 13.64 1,840,518 +0.16(+1.22%)
Jan 22, 2007 13.57 13.65 13.44 13.47 2,140,940 -0.09(-0.68%)
Jan 19, 2007 13.58 13.62 13.49 13.57 2,128,808 +0.05(+0.38%)
Jan 18, 2007 13.48 13.64 13.41 13.52 3,099,031 -0.22(-1.58%)
Jan 17, 2007 13.66 13.76 13.60 13.73 2,279,178 +0.08(+0.59%)
Jan 16, 2007 13.60 13.71 13.57 13.65 1,642,579 -0.00(-0.01%)
Jan 12, 2007 13.61 13.70 13.58 13.65 1,476,884 +0.02(+0.15%)
Jan 11, 2007 13.44 13.64 13.39 13.63 2,451,577 +0.19(+1.44%)
Jan 10, 2007 13.30 13.48 13.26 13.44 1,461,560 +0.08(+0.61%)
Jan 09, 2007 13.26 13.53 13.26 13.36 2,013,875 -0.07(-0.54%)
Jan 08, 2007 13.38 13.47 13.27 13.43 2,853,841 +0.03(+0.19%)
Jan 05, 2007 13.44 13.46 13.28 13.41 3,057,527 -0.10(-0.70%)
Jan 04, 2007 13.76 13.76 13.45 13.50 3,280,369 -0.26(-1.89%)
Jan 03, 2007 13.87 13.89 13.63 13.76 2,352,288 +0.02(+0.17%)
Dec 29, 2006 13.77 13.85 13.74 13.74 1,200,727 -0.06(-0.41%)
Dec 28, 2006 13.78 13.84 13.72 13.79 998,317 +0.03(+0.23%)
Dec 27, 2006 13.68 13.78 13.68 13.76 1,301,293 +0.11(+0.77%)
Dec 26, 2006 13.63 13.73 13.59 13.66 1,414,629 +0.05(+0.35%)
Dec 22, 2006 13.77 13.77 13.56 13.61 1,624,700 -0.17(-1.21%)
Dec 21, 2006 13.77 13.83 13.68 13.78 1,869,571 +0.00(+0.03%)
Dec 20, 2006 13.71 13.82 13.70 13.77 2,037,500 +0.03(+0.24%)
Dec 19, 2006 13.42 13.80 13.42 13.74 2,789,032 +0.19(+1.40%)
Dec 18, 2006 13.50 13.64 13.42 13.55 1,551,271 +0.01(+0.08%)
Dec 15, 2006 13.56 13.63 13.49 13.54 2,512,874 -0.00(-0.01%)
Dec 14, 2006 13.51 13.58 13.26 13.54 2,531,391 +0.13(+1.00%)
Dec 13, 2006 13.52 13.54 13.31 13.40 2,527,560 -0.09(-0.69%)
Dec 12, 2006 13.48 13.56 13.39 13.50 1,947,789 +0.05(+0.39%)
Dec 11, 2006 13.41 13.47 13.36 13.44 1,342,796 +0.08(+0.59%)
Dec 08, 2006 13.40 13.43 13.26 13.37 1,386,215 +0.01(+0.07%)
Dec 07, 2006 13.41 13.46 13.30 13.36 1,457,409 +0.01(+0.08%)
Dec 06, 2006 13.26 13.43 13.21 13.35 1,994,400 +0.06(+0.47%)
Dec 05, 2006 13.28 13.34 13.21 13.28 1,645,133 +0.00(+0.00%)
Dec 04, 2006 13.16 13.36 13.15 13.28 2,810,103 +0.19(+1.46%)
Dec 01, 2006 13.04 13.24 12.96 13.09 2,179,570 -0.07(-0.52%)
Nov 30, 2006 12.87 13.19 12.87 13.16 4,209,408 +0.32(+2.50%)
Nov 29, 2006 12.81 13.01 12.79 12.84 4,090,644 +0.05(+0.40%)
Nov 28, 2006 12.73 12.98 12.72 12.79 3,031,348 -0.01(-0.11%)
Nov 27, 2006 12.96 13.07 12.80 12.80 2,338,560 -0.22(-1.67%)
Nov 24, 2006 12.97 13.08 12.92 13.02 668,844 -0.01(-0.09%)
Nov 22, 2006 12.93 13.06 12.93 13.03 1,393,558 +0.08(+0.58%)
Nov 21, 2006 12.93 13.10 12.89 12.96 3,615,589 +0.10(+0.80%)
Nov 20, 2006 12.61 12.91 12.61 12.85 3,143,727 +0.17(+1.32%)
Nov 17, 2006 12.59 12.70 12.54 12.68 1,977,160 +0.06(+0.48%)
Nov 16, 2006 12.72 12.79 12.62 12.62 2,676,334 -0.02(-0.16%)
Nov 15, 2006 12.61 12.74 12.54 12.64 5,257,211 -0.04(-0.31%)
Nov 14, 2006 12.60 12.71 12.56 12.68 3,292,501 +0.15(+1.23%)
Nov 13, 2006 12.41 12.60 12.41 12.53 1,951,620 +0.09(+0.71%)
Nov 10, 2006 12.35 12.47 12.34 12.44 2,846,179 +0.15(+1.24%)
Nov 09, 2006 12.47 12.57 12.24 12.29 3,979,543 -0.18(-1.45%)
Nov 08, 2006 12.60 12.63 12.34 12.47 5,264,554 -0.30(-2.32%)
Nov 07, 2006 12.76 12.86 12.68 12.77 2,877,147 -0.04(-0.33%)
Nov 06, 2006 12.60 12.85 12.53 12.81 2,870,123 +0.21(+1.64%)
Nov 03, 2006 12.71 12.71 12.51 12.60 2,389,960 -0.10(-0.80%)
Nov 02, 2006 12.32 12.77 12.31 12.70 4,664,669 +0.28(+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.