Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 74.82 75.06 73.95 74.22 1,203,458 -0.33(-0.44%)
Aug 29, 2013 73.67 75.09 73.60 74.55 888,791 +0.56(+0.75%)
Aug 28, 2013 73.65 74.27 73.36 73.99 1,624,230 +0.22(+0.29%)
Aug 27, 2013 74.50 74.53 73.56 73.77 1,382,834 -1.24(-1.65%)
Aug 26, 2013 74.92 75.44 74.51 75.01 1,037,453 +0.19(+0.25%)
Aug 23, 2013 74.50 74.93 74.28 74.82 779,196 +0.24(+0.32%)
Aug 22, 2013 73.57 74.93 73.48 74.58 829,221 +1.17(+1.59%)
Aug 21, 2013 73.98 74.00 73.02 73.41 1,043,952 -0.69(-0.93%)
Aug 20, 2013 72.94 74.30 72.77 74.10 1,208,933 +1.08(+1.47%)
Aug 19, 2013 72.91 73.46 72.91 73.03 905,058 +0.07(+0.09%)
Aug 16, 2013 72.18 73.56 72.15 72.96 1,229,030 +0.61(+0.85%)
Aug 15, 2013 72.98 73.62 71.48 72.35 1,439,952 -1.21(-1.64%)
Aug 14, 2013 74.27 74.42 73.45 73.56 1,059,392 -0.92(-1.24%)
Aug 13, 2013 74.31 74.82 73.25 74.48 1,268,947 +0.45(+0.61%)
Aug 12, 2013 73.65 74.07 73.15 74.03 1,394,843 +0.05(+0.06%)
Aug 09, 2013 74.41 74.74 73.53 73.98 1,258,223 -0.22(-0.29%)
Aug 08, 2013 74.06 74.62 73.43 74.20 1,425,688 +0.80(+1.09%)
Aug 07, 2013 73.30 73.79 73.06 73.39 1,757,368 +0.06(+0.08%)
Aug 06, 2013 73.22 73.51 72.38 73.34 2,036,378 -0.08(-0.10%)
Aug 05, 2013 72.80 74.01 72.27 73.41 1,434,043 +0.51(+0.70%)
Aug 02, 2013 72.75 73.14 72.19 72.90 1,467,764 +0.03(+0.04%)
Aug 01, 2013 73.62 74.03 71.84 72.88 2,442,964 -0.53(-0.72%)
Jul 31, 2013 71.95 74.18 71.91 73.40 1,942,515 +1.30(+1.81%)
Jul 30, 2013 73.24 73.32 71.74 72.10 1,900,309 -0.71(-0.97%)
Jul 29, 2013 73.08 73.36 72.68 72.81 934,332 -0.35(-0.48%)
Jul 26, 2013 73.16 73.75 72.38 73.16 1,389,065 -0.41(-0.55%)
Jul 25, 2013 73.43 73.66 72.90 73.56 1,106,105 -0.10(-0.14%)
Jul 24, 2013 74.07 74.74 73.39 73.67 1,428,680 -0.05(-0.06%)
Jul 23, 2013 74.07 74.32 73.55 73.72 1,213,623 -0.23(-0.31%)
Jul 22, 2013 73.38 74.39 73.14 73.94 1,009,953 +0.53(+0.72%)
Jul 19, 2013 73.29 73.45 72.27 73.41 1,051,289 +0.27(+0.37%)
Jul 18, 2013 71.71 74.21 71.71 73.14 1,834,467 +1.91(+2.69%)
Jul 17, 2013 71.06 71.82 70.97 71.23 1,146,747 +0.54(+0.76%)
Jul 16, 2013 71.52 71.55 70.24 70.69 1,712,845 -0.89(-1.24%)
Jul 15, 2013 71.55 71.95 71.43 71.57 1,251,021 -0.13(-0.18%)
Jul 12, 2013 72.34 72.40 71.35 71.71 1,415,016 -0.10(-0.14%)
Jul 11, 2013 71.40 72.12 70.99 71.81 2,105,979 +1.19(+1.68%)
Jul 10, 2013 70.41 71.16 70.35 70.62 1,617,666 +0.22(+0.31%)
Jul 09, 2013 69.87 70.73 69.63 70.40 1,891,832 +0.77(+1.11%)
Jul 08, 2013 69.99 70.40 69.41 69.63 1,917,584 -0.10(-0.15%)
Jul 05, 2013 68.81 69.74 68.57 69.74 1,339,996 +0.96(+1.40%)
Jul 03, 2013 67.48 68.79 67.08 68.77 1,154,456 +0.75(+1.11%)
Jul 02, 2013 68.48 68.68 67.81 68.02 1,872,329 -0.65(-0.95%)
Jul 01, 2013 69.01 69.41 68.41 68.67 1,859,486 +0.30(+0.44%)
Jun 28, 2013 68.29 68.97 68.18 68.37 1,978,996 -0.07(-0.10%)
Jun 27, 2013 67.59 68.67 67.57 68.43 1,962,775 +1.12(+1.67%)
Jun 26, 2013 67.24 67.62 66.68 67.31 1,939,945 +0.66(+0.99%)
Jun 25, 2013 67.19 67.28 66.36 66.65 2,572,589 -0.16(-0.24%)
Jun 24, 2013 66.61 67.62 66.29 66.81 4,679,864 -0.19(-0.28%)
Jun 21, 2013 65.96 67.34 65.82 67.00 4,074,273 +1.70(+2.60%)
Jun 20, 2013 64.57 65.80 64.15 65.30 3,196,057 +0.29(+0.45%)
Jun 19, 2013 65.78 65.95 65.01 65.01 1,655,570 -0.69(-1.05%)
Jun 18, 2013 64.33 65.81 64.18 65.70 1,735,597 +1.30(+2.02%)
Jun 17, 2013 64.72 65.10 64.01 64.40 1,884,075 +0.11(+0.18%)
Jun 14, 2013 65.02 65.55 64.27 64.28 1,879,544 -1.20(-1.83%)
Jun 13, 2013 65.35 65.58 64.20 65.48 2,227,546 -0.01(-0.01%)
Jun 12, 2013 66.15 66.37 65.47 65.49 1,418,550 -0.48(-0.73%)
Jun 11, 2013 65.17 66.44 64.51 65.97 3,130,674 +0.90(+1.38%)
Jun 10, 2013 64.64 65.26 64.63 65.08 1,202,634 +0.52(+0.80%)
Jun 07, 2013 63.66 64.97 63.58 64.56 1,490,275 +1.41(+2.23%)
Jun 06, 2013 62.22 63.16 61.81 63.15 1,114,201 +0.93(+1.50%)
Jun 05, 2013 63.47 63.80 62.03 62.22 1,830,595 -1.46(-2.30%)
Jun 04, 2013 63.11 63.80 62.95 63.68 1,835,789 +0.55(+0.87%)
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.