Skip to main content

Cigna Corp (NY: CI )

364.40 +1.06 (+0.29%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.09 34.63 34.07 34.49 1,413,916 +0.39(+1.13%)
Dec 30, 2010 34.29 34.34 34.05 34.10 1,464,214 -0.27(-0.79%)
Dec 29, 2010 34.38 34.54 34.25 34.37 990,341 -0.06(-0.16%)
Dec 28, 2010 34.40 34.48 34.12 34.43 1,137,787 +0.05(+0.14%)
Dec 27, 2010 34.29 34.43 34.02 34.38 857,601 -0.08(-0.22%)
Dec 23, 2010 34.50 34.65 34.28 34.46 1,345,400 -0.02(-0.05%)
Dec 22, 2010 34.78 34.87 34.37 34.48 1,821,181 -0.33(-0.95%)
Dec 21, 2010 34.67 35.14 34.60 34.81 2,848,424 +0.23(+0.65%)
Dec 20, 2010 34.67 34.67 34.34 34.58 1,458,843 +0.06(+0.16%)
Dec 17, 2010 34.18 34.59 34.04 34.52 2,944,733 +0.34(+0.99%)
Dec 16, 2010 34.67 34.73 33.82 34.19 4,080,697 -0.46(-1.33%)
Dec 15, 2010 34.84 35.00 34.19 34.65 2,991,872 -0.30(-0.86%)
Dec 14, 2010 35.31 35.55 34.83 34.95 2,932,263 -0.33(-0.93%)
Dec 13, 2010 35.34 36.08 35.05 35.28 3,949,221 -0.14(-0.40%)
Dec 10, 2010 35.53 35.64 35.31 35.42 1,837,986 +0.03(+0.08%)
Dec 09, 2010 34.93 35.64 34.93 35.39 3,538,166 +0.65(+1.87%)
Dec 08, 2010 34.85 35.04 34.52 34.74 3,104,027 -0.09(-0.27%)
Dec 07, 2010 35.65 35.65 34.78 34.84 4,739,890 -0.50(-1.41%)
Dec 06, 2010 35.70 35.80 35.31 35.33 2,226,971 -0.40(-1.11%)
Dec 03, 2010 35.95 35.95 35.46 35.73 1,961,188 -0.26(-0.73%)
Dec 02, 2010 35.74 36.07 35.50 35.99 3,488,054 +0.24(+0.68%)
Dec 01, 2010 35.02 35.75 35.02 35.75 4,109,794 +1.12(+3.23%)
Nov 30, 2010 34.42 34.90 34.19 34.63 3,213,512 -0.10(-0.30%)
Nov 29, 2010 33.82 34.78 33.52 34.73 3,659,367 +0.67(+1.96%)
Nov 26, 2010 34.11 34.49 33.88 34.06 1,101,229 -0.45(-1.31%)
Nov 24, 2010 34.32 34.52 34.52 34.52 2,130,344 +0.31(+0.91%)
Nov 23, 2010 34.89 34.99 34.03 34.20 3,666,749 -1.08(-3.07%)
Nov 22, 2010 35.86 36.27 34.72 35.29 5,280,537 +0.06(+0.16%)
Nov 19, 2010 34.24 35.26 33.96 35.23 4,621,731 +0.89(+2.60%)
Nov 18, 2010 34.20 34.74 33.70 34.34 2,217,351 +0.24(+0.72%)
Nov 17, 2010 33.75 34.16 33.36 34.09 2,229,455 +0.40(+1.20%)
Nov 16, 2010 34.01 34.12 33.52 33.69 2,351,757 -0.61(-1.78%)
Nov 15, 2010 35.16 35.29 34.28 34.30 3,356,285 -0.85(-2.41%)
Nov 12, 2010 34.91 35.42 34.72 35.15 3,242,086 +0.34(+0.97%)
Nov 11, 2010 34.21 34.92 34.13 34.81 3,123,942 +0.33(+0.96%)
Nov 10, 2010 34.41 34.56 33.93 34.48 3,056,971 +0.08(+0.25%)
Nov 09, 2010 34.69 34.81 34.23 34.39 3,482,064 -0.25(-0.73%)
Nov 08, 2010 34.93 35.37 34.54 34.65 3,962,556 -0.50(-1.42%)
Nov 05, 2010 35.26 35.59 34.70 35.15 3,264,163 -0.01(-0.03%)
Nov 04, 2010 35.00 35.18 34.60 35.16 2,308,747 +0.52(+1.49%)
Nov 03, 2010 34.67 35.26 34.09 34.64 3,615,678 -0.03(-0.08%)
Nov 02, 2010 33.60 34.68 33.60 34.67 4,065,024 +1.38(+4.15%)
Nov 01, 2010 33.23 33.69 32.80 33.28 3,790,450 +0.21(+0.63%)
Oct 29, 2010 33.53 33.97 32.97 33.08 3,992,024 -0.47(-1.40%)
Oct 28, 2010 33.98 34.15 33.25 33.55 2,702,659 -0.17(-0.50%)
Oct 27, 2010 33.72 34.58 33.44 33.72 4,020,243 -0.51(-1.48%)
Oct 25, 2010 34.35 34.56 34.17 34.22 2,506,309 +0.20(+0.58%)
Oct 22, 2010 33.55 34.25 33.47 34.03 2,380,033 +0.48(+1.43%)
Oct 21, 2010 33.25 33.55 32.93 33.55 2,674,607 +0.33(+0.99%)
Oct 20, 2010 32.59 33.49 32.57 33.22 1,970,912 +0.65(+1.99%)
Oct 19, 2010 33.09 33.15 32.39 32.57 3,523,397 -1.03(-3.05%)
Oct 18, 2010 33.70 33.82 33.18 33.59 3,508,828 -0.15(-0.45%)
Oct 15, 2010 34.13 34.20 33.43 33.74 3,870,693 -0.08(-0.22%)
Oct 14, 2010 34.05 34.46 33.51 33.82 3,502,138 -0.23(-0.66%)
Oct 13, 2010 34.20 34.38 33.87 34.05 4,016,532 +0.06(+0.17%)
Oct 12, 2010 33.82 34.15 33.47 33.99 2,966,012 +0.08(+0.22%)
Oct 11, 2010 33.32 34.07 33.32 33.91 1,635,039 +0.59(+1.78%)
Oct 08, 2010 33.32 33.44 32.92 33.32 1,314,751 +0.05(+0.14%)
Oct 07, 2010 32.70 33.47 32.65 33.27 18,124 +0.74(+2.28%)
Oct 06, 2010 33.37 33.90 32.30 32.53 3,622,929 -1.17(-3.46%)
Oct 05, 2010 33.39 33.79 33.14 33.70 1,795 +0.62(+1.88%)
Oct 04, 2010 33.79 33.91 32.88 33.08 2,481,184 -0.82(-2.41%)
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.