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, 2012 44.75 45.78 44.73 44.83 4,804,050 +0.33(+0.74%)
Jan 30, 2012 44.90 44.95 44.20 44.50 3,504,869 -0.68(-1.51%)
Jan 27, 2012 43.99 45.57 43.93 45.18 2,992,582 +1.08(+2.45%)
Jan 26, 2012 46.13 46.13 43.99 44.10 3,803,622 -1.67(-3.65%)
Jan 25, 2012 44.70 45.91 43.86 45.77 3,622,793 +0.38(+0.84%)
Jan 24, 2012 45.59 45.90 45.02 45.39 3,048,583 -0.49(-1.07%)
Jan 23, 2012 46.08 46.77 45.75 45.88 2,013,282 -0.26(-0.56%)
Jan 20, 2012 46.42 46.54 45.76 46.14 2,295,995 -0.14(-0.30%)
Jan 19, 2012 46.73 46.87 46.01 46.28 4,246,134 -0.66(-1.41%)
Jan 18, 2012 46.58 47.09 46.23 46.94 3,315,540 +0.27(+0.58%)
Jan 17, 2012 45.82 47.50 45.82 46.67 5,119,209 +1.06(+2.32%)
Jan 13, 2012 44.92 45.62 44.51 45.61 3,706,742 +0.23(+0.51%)
Jan 12, 2012 45.64 45.85 45.04 45.38 2,322,282 -0.38(-0.83%)
Jan 11, 2012 45.55 45.95 45.28 45.76 2,192,980 +0.09(+0.20%)
Jan 10, 2012 44.14 45.70 43.84 45.67 6,217,805 +1.89(+4.32%)
Jan 09, 2012 43.74 43.91 43.20 43.78 2,296,017 +0.17(+0.39%)
Jan 06, 2012 43.19 44.34 43.12 43.61 2,436,547 +0.40(+0.93%)
Jan 05, 2012 43.15 43.39 42.76 43.21 2,206,185 +0.00(+0.00%)
Jan 04, 2012 43.02 43.43 42.72 43.21 1,773,641 +1.21(+2.88%)
Dec 30, 2011 42.19 42.29 41.99 42.00 942,142 -0.29(-0.69%)
Dec 29, 2011 42.19 42.57 42.17 42.29 1,303,193 +0.08(+0.19%)
Dec 28, 2011 43.47 43.58 42.15 42.21 2,181,261 -1.32(-3.03%)
Dec 27, 2011 43.15 43.64 43.15 43.53 1,735,334 +0.40(+0.93%)
Dec 23, 2011 43.29 43.35 43.08 43.13 1,541,188 +0.92(+2.18%)
Dec 21, 2011 42.32 42.60 41.49 42.21 2,311,096 +0.04(+0.09%)
Dec 20, 2011 41.55 42.49 41.55 42.17 2,859,029 +1.32(+3.23%)
Dec 19, 2011 42.48 42.72 40.85 40.85 2,842,713 -1.53(-3.61%)
Dec 16, 2011 43.04 43.49 42.18 42.38 4,649,151 -0.36(-0.84%)
Dec 15, 2011 43.04 43.94 42.63 42.74 2,074,532 +0.17(+0.40%)
Dec 14, 2011 42.54 42.84 42.41 42.57 3,463,065 -0.21(-0.49%)
Dec 13, 2011 42.60 43.06 42.55 42.78 3,954,360 +0.44(+1.04%)
Dec 12, 2011 42.37 42.48 41.85 42.34 2,258,685 -0.27(-0.63%)
Dec 09, 2011 42.58 43.25 42.38 42.61 4,806,527 +0.29(+0.69%)
Dec 08, 2011 42.99 43.04 42.24 42.32 2,851,061 -0.88(-2.04%)
Dec 07, 2011 42.70 43.46 42.44 43.20 3,117,428 +0.03(+0.07%)
Dec 06, 2011 43.67 43.67 42.97 43.17 1,981,566 -0.32(-0.74%)
Dec 05, 2011 43.95 44.47 43.29 43.49 2,306,023 +0.42(+0.98%)
Dec 02, 2011 44.00 44.03 42.65 43.07 2,818,142 -0.52(-1.19%)
Dec 01, 2011 43.81 44.43 43.53 43.59 2,804,449 -0.64(-1.45%)
Nov 30, 2011 42.89 44.26 42.76 44.23 3,801,513 +2.17(+5.16%)
Nov 29, 2011 41.92 42.52 41.89 42.06 2,212,080 +0.20(+0.48%)
Nov 28, 2011 42.15 42.30 41.49 41.86 2,211,402 +0.94(+2.30%)
Nov 25, 2011 40.56 41.38 40.56 40.92 1,272,082 +0.14(+0.34%)
Nov 23, 2011 41.37 41.49 40.78 40.78 2,759,815 -1.20(-2.86%)
Nov 22, 2011 42.36 42.50 41.50 41.98 2,880,109 -0.34(-0.80%)
Nov 21, 2011 42.02 42.58 41.22 42.32 4,242,002 +0.23(+0.55%)
Nov 18, 2011 42.68 42.77 41.98 42.09 4,700,893 -0.42(-0.99%)
Nov 17, 2011 42.94 43.47 42.05 42.51 18,379,867 -0.24(-0.56%)
Nov 16, 2011 43.70 44.00 42.60 42.75 5,573,055 -1.49(-3.37%)
Nov 15, 2011 43.54 44.43 43.34 44.24 2,622,697 +0.50(+1.14%)
Nov 14, 2011 43.47 43.90 43.38 43.74 1,934,192 -0.03(-0.07%)
Nov 11, 2011 43.57 44.56 43.57 43.77 1,946,299 +0.58(+1.34%)
Nov 10, 2011 43.13 43.29 42.29 43.19 3,685,135 +0.72(+1.70%)
Nov 09, 2011 42.69 42.90 41.97 42.47 4,231,318 -1.04(-2.39%)
Nov 08, 2011 42.77 43.70 42.42 43.51 3,002,868 +0.87(+2.04%)
Nov 07, 2011 42.61 43.15 41.87 42.64 2,317,215 -0.35(-0.81%)
Nov 04, 2011 42.38 43.09 41.82 42.99 2,417,645 +0.21(+0.49%)
Nov 03, 2011 43.33 43.35 41.49 42.78 4,809,299 +0.12(+0.28%)
Nov 02, 2011 44.16 44.16 42.33 42.66 4,035,726 -0.52(-1.20%)
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.