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 (%)
Oct 31, 2013 72.52 73.95 71.27 72.60 3,394,341 +2.21(+3.13%)
Oct 30, 2013 70.20 71.25 70.20 70.39 2,400,836 +0.32(+0.46%)
Oct 29, 2013 69.92 70.17 69.49 70.07 1,874,695 +0.07(+0.09%)
Oct 28, 2013 69.88 70.34 69.53 70.01 1,718,805 +0.31(+0.45%)
Oct 25, 2013 68.91 69.81 68.64 69.70 2,227,491 +0.69(+1.00%)
Oct 24, 2013 70.03 70.35 68.51 69.01 2,248,687 -0.69(-0.99%)
Oct 23, 2013 72.01 72.03 69.53 69.70 2,841,765 -2.42(-3.36%)
Oct 22, 2013 71.77 73.01 71.77 72.12 1,331,369 +0.49(+0.68%)
Oct 21, 2013 70.53 71.86 69.93 71.63 2,101,116 +0.94(+1.33%)
Oct 18, 2013 73.06 73.19 70.22 70.69 4,839,817 -2.39(-3.27%)
Oct 17, 2013 75.03 75.03 73.05 73.07 3,340,403 -2.82(-3.72%)
Oct 16, 2013 74.34 75.93 74.17 75.89 1,658,872 +2.19(+2.97%)
Oct 15, 2013 74.57 74.94 73.66 73.70 1,452,849 -1.04(-1.39%)
Oct 14, 2013 74.64 75.08 74.15 74.74 1,458,549 -0.33(-0.44%)
Oct 11, 2013 74.56 75.32 74.25 75.07 1,148,504 +0.49(+0.66%)
Oct 10, 2013 73.45 74.99 73.35 74.58 1,462,908 +1.79(+2.46%)
Oct 09, 2013 73.06 73.38 72.64 72.79 1,326,783 -0.21(-0.28%)
Oct 08, 2013 73.59 73.76 72.98 73.00 1,462,800 -0.70(-0.95%)
Oct 07, 2013 73.98 74.35 73.68 73.69 1,042,469 -1.03(-1.38%)
Oct 04, 2013 73.68 75.18 73.48 74.72 1,894,579 +1.07(+1.45%)
Oct 03, 2013 73.72 74.03 73.34 73.66 1,532,505 -0.30(-0.41%)
Oct 02, 2013 73.74 74.09 73.06 73.96 1,360,014 -0.12(-0.17%)
Oct 01, 2013 72.52 74.40 72.37 74.08 1,493,237 +1.59(+2.20%)
Sep 30, 2013 72.68 72.74 71.97 72.49 2,138,441 -0.75(-1.02%)
Sep 27, 2013 73.21 73.66 72.98 73.23 1,144,621 -0.37(-0.50%)
Sep 26, 2013 74.11 74.65 72.93 73.60 1,637,697 -0.26(-0.36%)
Sep 25, 2013 74.05 74.25 73.84 73.86 1,173,826 +0.01(+0.01%)
Sep 24, 2013 73.93 74.60 73.31 73.85 1,718,378 +0.07(+0.09%)
Sep 23, 2013 73.73 74.09 72.23 73.79 2,604,638 -0.33(-0.45%)
Sep 20, 2013 73.41 74.97 73.31 74.12 3,469,009 +0.82(+1.12%)
Sep 19, 2013 76.63 76.80 72.46 73.30 5,150,124 -3.33(-4.34%)
Sep 18, 2013 78.85 79.22 75.79 76.63 4,851,831 -2.33(-2.95%)
Sep 17, 2013 79.46 79.48 78.47 78.96 1,063,835 -0.52(-0.65%)
Sep 16, 2013 79.69 79.73 79.14 79.48 1,232,617 +0.58(+0.74%)
Sep 13, 2013 78.33 79.35 78.32 78.89 1,097,154 +0.92(+1.19%)
Sep 12, 2013 77.78 78.45 77.53 77.97 1,057,109 +0.35(+0.45%)
Sep 11, 2013 77.09 77.92 76.92 77.62 1,300,292 +0.58(+0.75%)
Sep 10, 2013 76.33 77.10 76.23 77.04 1,000,768 +0.96(+1.26%)
Sep 09, 2013 76.29 76.66 75.93 76.08 1,358,649 -0.15(-0.20%)
Sep 06, 2013 76.76 77.01 75.40 76.23 1,352,202 -0.40(-0.52%)
Sep 05, 2013 75.74 77.10 75.74 76.63 1,566,956 +0.86(+1.13%)
Sep 04, 2013 74.79 75.87 74.43 75.77 1,254,876 +0.83(+1.11%)
Sep 03, 2013 74.93 75.45 74.35 74.94 1,380,150 +0.73(+0.98%)
Aug 30, 2013 74.82 75.06 73.95 74.21 1,203,500 -0.33(-0.44%)
Aug 29, 2013 73.67 75.09 73.60 74.54 888,822 +0.56(+0.75%)
Aug 28, 2013 73.65 74.27 73.35 73.99 1,624,286 +0.22(+0.29%)
Aug 27, 2013 74.50 74.53 73.55 73.77 1,382,882 -1.24(-1.65%)
Aug 26, 2013 74.92 75.44 74.51 75.00 1,037,489 +0.19(+0.25%)
Aug 23, 2013 74.50 74.93 74.28 74.82 779,223 +0.24(+0.32%)
Aug 22, 2013 73.57 74.93 73.48 74.58 829,250 +1.17(+1.59%)
Aug 21, 2013 73.98 74.00 73.01 73.41 1,043,988 -0.69(-0.93%)
Aug 20, 2013 72.94 74.30 72.77 74.10 1,208,975 +1.08(+1.47%)
Aug 19, 2013 72.91 73.46 72.91 73.02 905,089 +0.07(+0.09%)
Aug 16, 2013 72.18 73.55 72.15 72.96 1,229,073 +0.61(+0.85%)
Aug 15, 2013 72.98 73.62 71.48 72.35 1,440,002 -1.21(-1.64%)
Aug 14, 2013 74.27 74.42 73.45 73.55 1,059,429 -0.92(-1.24%)
Aug 13, 2013 74.31 74.82 73.25 74.48 1,268,991 +0.45(+0.61%)
Aug 12, 2013 73.65 74.07 73.15 74.02 1,394,892 +0.05(+0.06%)
Aug 09, 2013 74.41 74.74 73.52 73.98 1,258,267 -0.22(-0.29%)
Aug 08, 2013 74.06 74.62 73.43 74.19 1,425,738 +0.80(+1.09%)
Aug 07, 2013 73.30 73.79 73.06 73.39 1,757,429 +0.06(+0.08%)
Aug 06, 2013 73.22 73.51 72.37 73.34 2,036,448 -0.08(-0.10%)
Aug 05, 2013 72.80 74.01 72.27 73.41 1,434,093 +0.51(+0.70%)
Aug 02, 2013 72.75 73.14 72.19 72.90 1,467,815 +0.03(+0.04%)
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.