Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.12 49.95 48.51 49.19 2,085,519 -0.59(-1.19%)
Jan 30, 2008 50.37 51.01 49.56 49.78 1,548,138 -0.62(-1.23%)
Jan 29, 2008 49.74 51.14 49.68 50.40 1,378,061 +0.72(+1.45%)
Jan 28, 2008 48.74 49.82 47.94 49.68 1,569,055 +1.11(+2.29%)
Jan 25, 2008 49.93 50.17 48.44 48.57 1,961,713 -0.98(-1.98%)
Jan 24, 2008 49.62 49.98 48.49 49.55 1,701,439 -0.06(-0.12%)
Jan 23, 2008 49.16 50.06 48.17 49.61 4,046,232 -1.02(-2.01%)
Jan 22, 2008 49.55 51.52 49.55 50.63 2,752,676 -1.24(-2.39%)
Jan 21, 2008 53.51 55.54 51.15 51.87 0 +0.00(+0.00%)
Jan 18, 2008 53.51 55.54 51.15 51.87 2,767,986 -1.41(-2.65%)
Jan 17, 2008 56.11 56.11 52.07 53.28 5,419,387 -2.60(-4.65%)
Jan 16, 2008 54.37 56.90 53.97 55.88 3,002,793 +1.47(+2.70%)
Jan 15, 2008 55.47 56.05 54.24 54.41 2,438,900 -1.64(-2.93%)
Jan 14, 2008 55.38 56.13 54.55 56.05 2,967,499 +1.00(+1.82%)
Jan 11, 2008 55.68 56.10 55.01 55.05 2,473,801 -1.25(-2.22%)
Jan 10, 2008 56.05 56.98 55.92 56.30 2,405,350 -0.06(-0.11%)
Jan 09, 2008 55.05 56.48 54.62 56.36 2,985,178 +1.34(+2.44%)
Jan 08, 2008 54.98 55.75 54.63 55.02 2,612,642 +0.39(+0.71%)
Jan 07, 2008 53.37 54.77 52.63 54.63 1,978,384 +1.42(+2.67%)
Jan 04, 2008 53.28 53.96 52.75 53.21 1,387,769 -0.31(-0.58%)
Jan 03, 2008 54.20 54.61 53.52 53.52 1,186,278 -0.64(-1.18%)
Jan 02, 2008 53.80 54.72 53.50 54.16 2,218,150 +0.43(+0.80%)
Jan 01, 2008 54.17 54.49 53.52 53.73 0 +0.00(+0.00%)
Dec 31, 2007 54.17 54.49 53.52 53.73 897,811 -0.87(-1.59%)
Dec 28, 2007 54.98 54.98 54.16 54.60 1,647,303 +0.20(+0.37%)
Dec 27, 2007 54.46 54.83 54.04 54.40 1,210,908 -0.19(-0.35%)
Dec 26, 2007 54.26 54.71 53.53 54.59 886,481 +0.09(+0.17%)
Dec 24, 2007 54.34 54.99 53.99 54.50 382,359 +0.10(+0.18%)
Dec 21, 2007 54.03 54.63 53.73 54.40 2,303,850 +0.91(+1.70%)
Dec 20, 2007 53.63 54.04 52.84 53.49 995,552 +0.36(+0.68%)
Dec 19, 2007 54.35 54.35 52.67 53.13 1,068,047 -0.26(-0.49%)
Dec 18, 2007 53.08 53.80 52.38 53.39 1,597,200 +0.59(+1.12%)
Dec 17, 2007 53.25 53.51 52.51 52.80 1,699,600 -0.92(-1.71%)
Dec 14, 2007 54.78 55.09 53.64 53.72 1,809,000 -1.48(-2.68%)
Dec 13, 2007 53.55 55.25 53.06 55.20 2,343,159 +1.49(+2.77%)
Dec 12, 2007 54.74 55.29 53.28 53.71 1,986,454 +0.28(+0.52%)
Dec 11, 2007 55.50 55.50 53.15 53.43 3,046,408 -1.87(-3.38%)
Dec 10, 2007 55.97 55.97 55.04 55.30 1,697,875 -0.40(-0.72%)
Dec 07, 2007 55.37 56.90 55.25 55.70 2,706,939 +0.32(+0.58%)
Dec 06, 2007 55.34 55.59 54.70 55.38 2,310,800 +0.02(+0.04%)
Dec 05, 2007 54.44 55.46 54.29 55.36 2,648,900 +1.83(+3.42%)
Dec 04, 2007 54.23 54.35 53.22 53.53 3,417,286 -1.13(-2.07%)
Dec 03, 2007 53.88 55.25 53.38 54.66 3,336,400 +1.05(+1.96%)
Nov 30, 2007 52.90 54.42 52.37 53.61 4,118,556 +1.31(+2.50%)
Nov 29, 2007 51.58 52.64 51.29 52.30 2,548,845 +0.66(+1.28%)
Nov 28, 2007 50.46 51.93 50.16 51.64 2,741,056 +1.18(+2.34%)
Nov 27, 2007 49.47 50.59 49.03 50.46 3,409,310 +1.15(+2.33%)
Nov 26, 2007 49.25 50.67 49.17 49.31 1,860,517 +0.28(+0.57%)
Nov 23, 2007 48.97 49.43 48.76 49.03 731,711 +0.28(+0.57%)
Nov 21, 2007 49.10 49.66 48.65 48.75 2,021,790 -0.86(-1.73%)
Nov 20, 2007 49.14 49.89 48.86 49.61 1,730,100 +0.72(+1.47%)
Nov 19, 2007 49.09 49.33 48.63 48.89 2,115,378 -0.52(-1.05%)
Nov 16, 2007 49.90 50.37 48.96 49.41 2,286,403 -0.06(-0.12%)
Nov 15, 2007 49.75 50.53 49.13 49.47 1,867,200 -0.28(-0.56%)
Nov 14, 2007 49.30 50.78 48.71 49.75 2,273,970 +0.85(+1.74%)
Nov 13, 2007 49.34 49.34 48.21 48.90 1,976,461 -0.13(-0.27%)
Nov 12, 2007 49.29 50.25 48.59 49.03 1,451,225 -0.25(-0.51%)
Nov 09, 2007 49.35 49.82 49.00 49.28 1,753,700 -0.55(-1.10%)
Nov 08, 2007 49.54 50.03 48.83 49.83 1,587,288 +0.33(+0.67%)
Nov 07, 2007 50.70 51.09 49.44 49.50 1,748,850 -1.32(-2.60%)
Nov 06, 2007 50.27 50.93 49.72 50.82 1,278,030 +0.55(+1.09%)
Nov 05, 2007 49.94 50.59 49.00 50.27 2,041,687 +0.34(+0.68%)
Nov 02, 2007 51.25 51.25 48.63 49.93 4,239,700 -1.82(-3.52%)
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.