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 (%)
Apr 30, 2014 73.93 75.72 73.65 75.52 3,400,500 +2.07(+2.81%)
Apr 29, 2014 73.74 73.74 73.41 73.46 1,828,190 +0.08(+0.12%)
Apr 28, 2014 74.56 74.60 73.28 73.37 2,216,168 -1.12(-1.51%)
Apr 25, 2014 74.78 75.20 73.81 74.50 1,595,476 -0.50(-0.67%)
Apr 24, 2014 73.71 75.17 73.35 75.00 2,338,972 +2.00(+2.74%)
Apr 23, 2014 72.80 73.27 72.20 73.00 884,874 +0.08(+0.10%)
Apr 22, 2014 72.00 73.26 71.86 72.92 1,729,000 +0.92(+1.28%)
Apr 21, 2014 71.81 72.44 71.41 72.00 1,400,872 +0.62(+0.87%)
Apr 17, 2014 69.33 71.37 71.37 71.37 3,030,803 -1.08(-1.48%)
Apr 16, 2014 73.50 73.50 72.13 72.45 1,728,134 -0.52(-0.71%)
Apr 15, 2014 73.34 73.39 71.97 72.97 1,346,481 -0.02(-0.03%)
Apr 14, 2014 73.40 73.52 72.15 72.99 1,781,712 +0.23(+0.31%)
Apr 11, 2014 74.25 74.53 72.63 72.76 2,236,048 -1.87(-2.50%)
Apr 10, 2014 76.98 77.37 74.33 74.63 2,193,640 -2.35(-3.05%)
Apr 09, 2014 76.92 77.59 76.66 76.98 1,759,650 +0.25(+0.32%)
Apr 08, 2014 76.23 77.29 75.82 76.73 1,958,445 +0.42(+0.56%)
Apr 07, 2014 76.87 77.59 76.11 76.31 2,517,427 -0.88(-1.14%)
Apr 04, 2014 78.65 79.02 77.13 77.18 1,706,769 -1.15(-1.47%)
Apr 03, 2014 77.73 78.52 77.67 78.34 2,190,209 +0.50(+0.64%)
Apr 02, 2014 78.21 78.42 77.58 77.84 1,519,191 -0.53(-0.67%)
Apr 01, 2014 79.19 79.94 78.31 78.36 2,829,089 -0.64(-0.81%)
Mar 31, 2014 75.66 79.52 75.61 79.01 6,267,814 +4.08(+5.44%)
Mar 28, 2014 73.67 75.06 73.50 74.93 2,684,006 +1.81(+2.48%)
Mar 27, 2014 75.59 75.59 72.46 73.12 3,400,023 -2.37(-3.14%)
Mar 26, 2014 75.87 76.31 75.27 75.49 1,778,374 -0.29(-0.39%)
Mar 25, 2014 77.01 77.01 75.58 75.78 1,343,482 -0.48(-0.63%)
Mar 24, 2014 77.61 78.15 76.01 76.26 2,000,193 -1.15(-1.49%)
Mar 21, 2014 78.85 79.61 77.37 77.41 3,616,453 -0.71(-0.91%)
Mar 20, 2014 75.78 79.10 75.63 78.12 4,367,725 +2.37(+3.13%)
Mar 19, 2014 73.50 76.37 73.34 75.75 3,723,693 +2.44(+3.33%)
Mar 18, 2014 73.29 73.52 72.97 73.31 2,231,305 -0.08(-0.12%)
Mar 17, 2014 72.58 73.53 72.31 73.39 2,224,589 +1.16(+1.61%)
Mar 14, 2014 73.33 73.57 72.10 72.23 2,654,339 -1.07(-1.45%)
Mar 13, 2014 75.14 75.28 73.29 73.30 2,741,671 -1.53(-2.04%)
Mar 12, 2014 74.61 75.26 74.45 74.83 2,813,615 -0.62(-0.83%)
Mar 11, 2014 75.18 75.93 75.16 75.45 1,932,906 +0.28(+0.38%)
Mar 10, 2014 74.34 75.21 74.14 75.17 1,527,877 +0.61(+0.82%)
Mar 07, 2014 74.82 75.00 74.20 74.55 1,566,087 -0.02(-0.03%)
Mar 06, 2014 75.45 75.71 74.52 74.57 1,542,387 -0.62(-0.83%)
Mar 05, 2014 75.27 75.45 74.47 75.19 1,478,593 +0.02(+0.03%)
Mar 04, 2014 74.70 75.35 74.59 75.17 1,754,343 +1.04(+1.40%)
Mar 03, 2014 74.29 74.83 73.72 74.14 1,674,124 -0.92(-1.23%)
Feb 28, 2014 73.45 75.49 73.23 75.06 2,723,462 +1.69(+2.30%)
Feb 27, 2014 73.75 74.01 73.08 73.37 1,332,297 -0.21(-0.28%)
Feb 26, 2014 73.59 74.10 73.01 73.58 1,463,573 -0.13(-0.18%)
Feb 25, 2014 74.50 74.67 73.42 73.71 2,240,100 -0.97(-1.30%)
Feb 24, 2014 73.00 75.10 72.94 74.68 3,762,423 +1.74(+2.39%)
Feb 21, 2014 72.32 73.83 72.32 72.94 2,649,734 +0.23(+0.31%)
Feb 20, 2014 72.39 73.17 72.13 72.71 3,285,634 +0.62(+0.86%)
Feb 19, 2014 73.09 73.41 72.02 72.09 2,149,844 -1.08(-1.48%)
Feb 18, 2014 73.43 74.18 73.15 73.18 3,295,395 -0.11(-0.15%)
Feb 14, 2014 71.67 73.29 73.29 73.29 5,132,960 +1.48(+2.06%)
Feb 13, 2014 71.39 72.09 71.08 71.81 4,556,997 +0.19(+0.26%)
Feb 12, 2014 72.99 73.21 71.37 71.62 4,111,542 -1.21(-1.66%)
Feb 11, 2014 72.34 73.32 72.02 72.83 4,438,189 +0.45(+0.63%)
Feb 10, 2014 73.04 73.06 71.95 72.37 4,324,219 -0.69(-0.94%)
Feb 07, 2014 75.55 76.33 71.80 73.06 9,546,811 -7.45(-9.25%)
Feb 06, 2014 80.64 80.70 79.86 80.51 1,645,640 +0.28(+0.35%)
Feb 05, 2014 79.44 80.85 79.32 80.23 1,583,695 +0.11(+0.14%)
Feb 04, 2014 79.93 80.17 78.92 80.12 1,155,883 +0.41(+0.51%)
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.