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 (%)
Nov 30, 2011 40.39 41.68 40.26 41.65 4,037,169 +2.04(+5.16%)
Nov 29, 2011 39.47 40.04 39.44 39.60 2,349,207 +0.19(+0.48%)
Nov 28, 2011 39.69 39.83 39.07 39.42 2,348,487 +0.89(+2.30%)
Nov 25, 2011 38.19 38.97 38.19 38.53 1,350,938 +0.13(+0.34%)
Nov 23, 2011 38.96 39.07 38.40 38.40 2,930,896 -1.13(-2.86%)
Nov 22, 2011 39.89 40.02 39.08 39.53 3,058,647 -0.32(-0.80%)
Nov 21, 2011 39.57 40.09 38.81 39.85 4,504,964 +0.22(+0.55%)
Nov 18, 2011 40.19 40.27 39.53 39.63 4,992,301 -0.40(-0.99%)
Nov 17, 2011 40.43 40.93 39.60 40.03 19,519,238 -0.23(-0.56%)
Nov 16, 2011 41.15 41.43 40.11 40.25 5,918,529 -1.40(-3.37%)
Nov 15, 2011 41.00 41.84 40.81 41.66 2,785,278 +0.47(+1.14%)
Nov 14, 2011 40.93 41.34 40.85 41.19 2,054,092 -0.03(-0.07%)
Nov 11, 2011 41.03 41.96 41.03 41.22 2,066,950 +0.55(+1.34%)
Nov 10, 2011 40.61 40.76 39.82 40.67 3,913,576 +0.68(+1.70%)
Nov 09, 2011 40.20 40.40 39.52 39.99 4,493,617 -0.98(-2.39%)
Nov 08, 2011 40.27 41.15 39.94 40.97 3,189,016 +0.82(+2.04%)
Nov 07, 2011 40.12 40.63 39.43 40.15 2,460,859 -0.33(-0.81%)
Nov 04, 2011 39.91 40.57 39.38 40.48 2,567,515 +0.20(+0.49%)
Nov 03, 2011 40.80 40.82 39.07 40.28 5,107,427 +0.11(+0.28%)
Nov 02, 2011 41.58 41.58 39.86 40.17 4,285,901 -0.49(-1.20%)
Nov 01, 2011 40.40 41.09 39.90 40.66 4,362,158 -1.09(-2.62%)
Oct 31, 2011 43.64 43.90 41.66 41.75 5,196,809 -2.16(-4.91%)
Oct 28, 2011 44.04 44.39 43.18 43.91 4,457,752 -0.70(-1.56%)
Oct 27, 2011 44.41 44.84 43.20 44.60 4,137,976 +1.98(+4.64%)
Oct 26, 2011 43.00 43.15 42.10 42.63 5,414,179 +0.33(+0.78%)
Oct 25, 2011 42.21 43.15 41.76 42.30 4,525,407 -0.40(-0.93%)
Oct 24, 2011 44.26 44.77 41.51 42.69 9,891,857 +0.60(+1.43%)
Oct 21, 2011 42.02 42.52 41.53 42.09 3,278,592 +0.47(+1.13%)
Oct 20, 2011 40.94 41.72 40.38 41.62 2,447,447 +0.95(+2.34%)
Oct 19, 2011 40.95 41.53 40.49 40.67 2,572,388 -0.23(-0.55%)
Oct 18, 2011 40.80 41.38 38.97 40.89 4,027,376 -0.39(-0.94%)
Oct 17, 2011 41.74 41.98 41.19 41.28 1,793,070 -0.81(-1.92%)
Oct 14, 2011 41.54 42.16 41.40 42.09 2,200,102 +1.32(+3.23%)
Oct 13, 2011 41.57 41.77 40.29 40.77 2,945,607 -1.08(-2.59%)
Oct 12, 2011 41.44 42.63 41.34 41.86 2,794,144 +0.78(+1.90%)
Oct 11, 2011 40.70 41.17 40.41 41.07 1,739,009 +0.18(+0.44%)
Oct 10, 2011 40.36 41.15 40.26 40.89 1,795,517 +1.37(+3.45%)
Oct 07, 2011 40.30 40.31 39.10 39.53 2,974,569 -0.42(-1.06%)
Oct 06, 2011 39.37 39.97 39.37 39.95 2,796,986 +0.78(+2.00%)
Oct 05, 2011 38.42 39.28 37.93 39.17 3,100,416 +0.90(+2.36%)
Oct 04, 2011 36.88 38.41 36.53 38.27 4,694,774 +0.62(+1.65%)
Oct 03, 2011 39.16 39.66 37.28 37.65 4,751,791 -1.85(-4.67%)
Sep 30, 2011 39.54 40.62 39.28 39.49 3,482,031 -0.55(-1.36%)
Sep 29, 2011 40.66 40.90 38.96 40.04 2,876,934 +0.26(+0.66%)
Sep 28, 2011 41.67 41.68 39.73 39.77 2,635,919 -1.87(-4.50%)
Sep 27, 2011 41.19 42.37 40.92 41.65 3,235,170 +0.89(+2.19%)
Sep 26, 2011 40.24 40.81 39.20 40.75 2,545,930 +0.96(+2.41%)
Sep 23, 2011 39.27 40.19 38.82 39.79 3,561,287 +0.28(+0.71%)
Sep 22, 2011 40.05 40.55 39.03 39.51 4,852,083 -1.56(-3.81%)
Sep 21, 2011 42.91 43.27 41.05 41.07 3,056,584 -1.89(-4.41%)
Sep 20, 2011 43.29 44.25 42.55 42.97 2,964,739 -0.37(-0.85%)
Sep 19, 2011 42.85 43.55 42.65 43.33 2,983,144 -0.36(-0.82%)
Sep 16, 2011 43.96 44.23 42.90 43.69 3,247,783 -0.18(-0.41%)
Sep 15, 2011 43.72 44.01 42.69 43.87 3,155,252 +0.72(+1.66%)
Sep 14, 2011 42.43 43.82 41.69 43.15 4,024,608 +0.70(+1.64%)
Sep 13, 2011 41.38 42.75 41.28 42.46 4,876,468 +1.33(+3.23%)
Sep 12, 2011 39.78 41.18 39.77 41.13 4,415,641 +0.75(+1.87%)
Sep 09, 2011 42.08 42.21 40.22 40.38 4,810,080 -2.18(-5.13%)
Sep 08, 2011 42.94 44.05 42.50 42.56 2,991,020 -1.05(-2.40%)
Sep 07, 2011 42.64 43.74 42.24 43.61 2,099,458 +1.79(+4.28%)
Sep 06, 2011 40.78 42.11 40.57 41.82 2,405,757 -0.40(-0.96%)
Sep 02, 2011 42.55 43.24 42.16 42.22 1,771,491 -1.25(-2.88%)
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.