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 (%)
Sep 30, 2008 33.12 33.12 30.81 31.93 2,041,895 +0.61(+1.95%)
Sep 29, 2008 33.66 34.83 29.78 31.32 2,102,297 -3.01(-8.76%)
Sep 26, 2008 32.63 35.15 32.63 34.33 0 +1.15(+3.45%)
Sep 25, 2008 31.81 33.97 31.81 33.18 1,668,871 +1.48(+4.68%)
Sep 24, 2008 32.19 32.59 31.69 31.69 1,385,994 -0.73(-2.26%)
Sep 23, 2008 32.46 32.95 31.91 32.43 1,832,812 -0.02(-0.06%)
Sep 22, 2008 33.36 34.11 32.11 32.45 2,322,893 -2.18(-6.30%)
Sep 19, 2008 39.14 40.17 34.22 34.63 0 -0.30(-0.86%)
Sep 18, 2008 33.97 36.94 31.94 34.93 5,861,209 +1.48(+4.41%)
Sep 17, 2008 34.91 35.42 33.45 33.45 3,237,570 -2.20(-6.17%)
Sep 16, 2008 36.37 36.87 31.92 35.65 4,270,989 -1.46(-3.93%)
Sep 15, 2008 37.59 37.99 36.65 37.11 2,647,119 -1.10(-2.88%)
Sep 12, 2008 37.86 38.37 37.28 38.21 2,633,048 +0.00(+0.00%)
Sep 11, 2008 36.97 38.41 36.71 38.21 3,181,771 +0.70(+1.85%)
Sep 10, 2008 37.17 37.97 36.78 37.51 2,870,033 +0.53(+1.42%)
Sep 09, 2008 38.44 38.94 36.87 36.98 3,488,568 -1.61(-4.16%)
Sep 08, 2008 38.22 38.69 37.94 38.59 2,280,583 +1.17(+3.14%)
Sep 05, 2008 37.01 37.51 36.38 37.42 0 +0.14(+0.38%)
Sep 04, 2008 39.08 39.21 37.26 37.28 2,887,900 -2.15(-5.46%)
Sep 03, 2008 39.09 39.87 38.69 39.43 1,843,158 +0.08(+0.21%)
Sep 02, 2008 39.36 40.86 38.99 39.34 3,020,593 -0.01(-0.02%)
Aug 29, 2008 39.69 40.32 39.33 39.35 0 -0.55(-1.37%)
Aug 28, 2008 39.37 40.06 39.29 39.90 1,413,185 +0.64(+1.63%)
Aug 27, 2008 39.14 39.58 38.31 39.26 1,851,057 +0.23(+0.60%)
Aug 26, 2008 38.57 39.31 38.13 39.02 1,347,828 +0.44(+1.14%)
Aug 25, 2008 39.05 39.77 38.22 38.58 2,156,508 -1.13(-2.84%)
Aug 22, 2008 39.05 39.95 38.92 39.71 2,022,028 +0.73(+1.88%)
Aug 21, 2008 39.00 39.42 38.63 38.98 1,995,089 -0.28(-0.72%)
Aug 20, 2008 39.70 39.70 38.72 39.26 1,744,362 -0.20(-0.50%)
Aug 19, 2008 39.51 39.88 38.98 39.46 2,440,327 -0.20(-0.50%)
Aug 18, 2008 40.83 40.83 39.34 39.65 1,936,614 -0.89(-2.20%)
Aug 15, 2008 40.14 41.48 39.98 40.55 0 +0.47(+1.17%)
Aug 14, 2008 39.47 40.51 39.36 40.08 2,386,613 +0.39(+0.97%)
Aug 13, 2008 39.28 40.14 39.02 39.69 2,257,529 +0.46(+1.17%)
Aug 12, 2008 39.45 40.71 39.05 39.23 3,466,788 -0.84(-2.09%)
Aug 11, 2008 39.65 40.14 37.60 40.07 2,660,363 +0.43(+1.09%)
Aug 08, 2008 38.21 39.71 37.91 39.63 4,882,406 +1.43(+3.74%)
Aug 07, 2008 37.45 38.63 37.25 38.21 4,129,689 +0.54(+1.42%)
Aug 06, 2008 36.82 37.86 36.47 37.67 4,384,880 +0.67(+1.80%)
Aug 05, 2008 35.10 37.08 34.85 37.00 3,604,265 +1.79(+5.07%)
Aug 04, 2008 33.51 35.82 33.51 35.22 3,655,558 +1.76(+5.25%)
Aug 01, 2008 34.10 34.10 32.04 33.46 5,890,302 -1.32(-3.81%)
Jul 31, 2008 34.52 35.41 34.33 34.79 4,191,275 +0.15(+0.43%)
Jul 30, 2008 34.31 34.99 33.96 34.64 1,761,092 +0.40(+1.18%)
Jul 29, 2008 34.23 34.62 33.71 34.23 3,487,113 -0.15(-0.44%)
Jul 28, 2008 34.86 35.08 34.35 34.38 1,815,212 -0.48(-1.37%)
Jul 25, 2008 34.79 35.23 34.49 34.86 2,425,800 +0.24(+0.71%)
Jul 24, 2008 35.40 35.40 34.47 34.62 2,487,987 -0.70(-1.97%)
Jul 23, 2008 34.32 35.71 33.91 35.31 4,307,042 +1.44(+4.24%)
Jul 22, 2008 31.96 34.05 31.96 33.87 3,852,707 +1.82(+5.69%)
Jul 21, 2008 32.70 33.31 31.72 32.05 3,338,994 -0.81(-2.46%)
Jul 18, 2008 32.01 32.93 31.52 32.86 3,099,491 +0.81(+2.52%)
Jul 17, 2008 31.50 32.22 30.84 32.05 4,190,953 +0.36(+1.13%)
Jul 16, 2008 31.57 31.78 31.11 31.69 2,751,165 +0.10(+0.33%)
Jul 15, 2008 32.07 32.33 30.92 31.59 3,480,160 -0.78(-2.41%)
Jul 14, 2008 32.32 33.05 32.09 32.37 2,592,700 +0.60(+1.89%)
Jul 11, 2008 31.84 32.31 31.22 31.77 3,243,983 -0.45(-1.40%)
Jul 10, 2008 33.21 33.43 31.48 32.22 5,948,326 -1.24(-3.71%)
Jul 09, 2008 33.66 34.20 33.40 33.46 3,193,663 -0.23(-0.67%)
Jul 08, 2008 32.28 33.70 32.24 33.69 2,427,569 +1.39(+4.31%)
Jul 07, 2008 32.48 32.89 31.81 32.30 3,483,546 -0.04(-0.12%)
Jul 04, 2008 33.17 33.54 31.68 32.33 3,866,542 +0.00(+0.00%)
Jul 03, 2008 33.17 33.54 31.68 32.33 3,866,542 -1.23(-3.67%)
Jul 02, 2008 33.51 34.57 33.36 33.56 5,635,146 +0.72(+2.20%)
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.