Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.61 58.76 58.22 58.34 1,919,001 -0.46(-0.78%)
Jan 30, 2013 58.61 59.00 58.38 58.80 1,600,637 +0.03(+0.05%)
Jan 29, 2013 58.27 59.14 58.19 58.77 1,221,392 +0.31(+0.53%)
Jan 28, 2013 58.73 59.14 58.10 58.46 1,990,033 -0.02(-0.03%)
Jan 25, 2013 58.20 58.48 57.80 58.48 2,619,068 +0.33(+0.57%)
Jan 24, 2013 57.41 58.24 57.35 58.15 1,309,381 +0.77(+1.34%)
Jan 23, 2013 57.00 57.38 56.61 57.38 1,396,255 +0.24(+0.42%)
Jan 22, 2013 56.26 57.27 56.07 57.14 2,150,008 +0.81(+1.44%)
Jan 18, 2013 56.71 56.71 56.17 56.33 1,541,660 -0.23(-0.41%)
Jan 17, 2013 55.77 56.65 55.66 56.56 1,900,002 +1.03(+1.85%)
Jan 16, 2013 55.73 55.73 55.28 55.53 1,991,692 -0.34(-0.61%)
Jan 15, 2013 55.37 55.99 55.21 55.87 1,781,151 +0.19(+0.34%)
Jan 14, 2013 55.64 55.74 55.32 55.68 977,690 +0.08(+0.14%)
Jan 11, 2013 55.72 55.75 55.24 55.60 2,167,674 -0.02(-0.04%)
Jan 10, 2013 54.82 55.75 54.72 55.62 1,488,275 +0.99(+1.81%)
Jan 09, 2013 54.44 54.71 54.25 54.63 1,833,661 +0.21(+0.39%)
Jan 08, 2013 54.71 55.09 54.04 54.42 1,821,115 -0.52(-0.95%)
Jan 07, 2013 54.56 55.14 54.50 54.94 2,159,228 +0.19(+0.35%)
Jan 04, 2013 54.46 54.76 53.92 54.75 2,132,178 +0.40(+0.74%)
Jan 03, 2013 54.99 55.00 54.22 54.35 2,949,713 -0.81(-1.47%)
Jan 02, 2013 54.73 55.24 53.44 55.16 3,763,008 +1.72(+3.22%)
Dec 31, 2012 52.84 53.50 52.53 53.44 1,711,103 +0.59(+1.12%)
Dec 28, 2012 53.30 53.59 52.83 52.85 997,562 -0.81(-1.51%)
Dec 27, 2012 53.54 53.78 53.07 53.66 1,685,790 +0.06(+0.11%)
Dec 26, 2012 53.79 54.31 53.44 53.60 1,123,361 -0.19(-0.35%)
Dec 24, 2012 53.55 53.98 53.34 53.79 515,858 +0.00(+0.00%)
Dec 21, 2012 53.78 53.92 53.39 53.79 2,129,104 -0.38(-0.70%)
Dec 20, 2012 53.78 54.18 53.64 54.17 1,442,189 +0.50(+0.93%)
Dec 19, 2012 54.43 54.52 53.66 53.67 1,194,517 -0.82(-1.50%)
Dec 18, 2012 53.84 54.53 53.53 54.49 3,414,457 +0.73(+1.36%)
Dec 17, 2012 53.24 53.92 53.05 53.76 1,267,177 +0.74(+1.40%)
Dec 14, 2012 53.43 53.58 52.88 53.02 1,766,360 -0.68(-1.27%)
Dec 13, 2012 54.01 54.28 53.45 53.70 1,443,431 -0.26(-0.48%)
Dec 12, 2012 53.25 54.31 53.19 53.96 2,736,403 +0.85(+1.60%)
Dec 11, 2012 52.93 53.25 52.62 53.11 1,727,381 +0.18(+0.34%)
Dec 10, 2012 52.37 53.11 52.09 52.93 2,044,912 +0.03(+0.06%)
Dec 07, 2012 52.69 53.03 52.54 52.90 1,218,017 +0.40(+0.76%)
Dec 06, 2012 51.95 52.54 51.86 52.50 1,661,601 +0.58(+1.12%)
Dec 05, 2012 51.83 52.19 51.34 51.92 2,398,265 +0.26(+0.50%)
Dec 04, 2012 52.19 52.51 51.65 51.66 2,124,088 -0.61(-1.17%)
Nov 30, 2012 52.19 52.46 51.76 52.27 3,188,693 +0.19(+0.36%)
Nov 29, 2012 52.24 52.89 51.72 52.08 2,076,445 +0.11(+0.21%)
Nov 28, 2012 52.07 52.16 51.70 51.97 1,843,634 -0.45(-0.86%)
Nov 27, 2012 52.19 52.71 52.17 52.42 1,808,178 +0.18(+0.34%)
Nov 26, 2012 52.35 52.81 51.70 52.24 1,027,623 -0.52(-0.99%)
Nov 23, 2012 52.06 52.78 52.06 52.76 450,791 +0.75(+1.44%)
Nov 21, 2012 51.83 52.29 51.63 52.01 1,188,530 +0.16(+0.31%)
Nov 20, 2012 51.73 51.89 51.24 51.85 1,887,146 -0.05(-0.10%)
Nov 19, 2012 50.83 51.92 50.71 51.90 3,004,544 +1.43(+2.83%)
Nov 16, 2012 50.85 50.85 49.34 50.47 6,316,195 -0.40(-0.78%)
Nov 15, 2012 49.72 50.94 49.46 50.87 4,742,659 +1.24(+2.50%)
Nov 14, 2012 51.13 51.26 49.44 49.63 2,670,584 -1.42(-2.78%)
Nov 13, 2012 50.69 51.77 50.69 51.05 2,083,342 -0.03(-0.06%)
Nov 12, 2012 51.83 51.96 50.94 51.08 3,039,874 -0.57(-1.10%)
Nov 09, 2012 52.74 52.94 51.62 51.65 3,046,688 -0.59(-1.13%)
Nov 08, 2012 52.99 53.42 51.97 52.24 2,447,779 -0.72(-1.36%)
Nov 07, 2012 52.62 53.23 51.97 52.96 4,168,781 -0.35(-0.66%)
Nov 06, 2012 53.16 53.49 52.05 53.31 2,513,682 +0.01(+0.02%)
Nov 05, 2012 53.10 53.55 52.64 53.30 2,341,891 +0.21(+0.40%)
Nov 02, 2012 53.71 53.75 52.91 53.09 2,928,928 -0.18(-0.34%)
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.