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 75.53 3,400,381 +2.07(+2.81%)
Apr 29, 2014 73.74 73.74 73.41 73.46 1,828,127 +0.08(+0.12%)
Apr 28, 2014 74.56 74.60 73.28 73.38 2,216,091 -1.12(-1.51%)
Apr 25, 2014 74.78 75.21 73.81 74.50 1,595,421 -0.50(-0.67%)
Apr 24, 2014 73.71 75.18 73.36 75.00 2,338,891 +2.00(+2.74%)
Apr 23, 2014 72.80 73.27 72.20 73.00 884,843 +0.08(+0.10%)
Apr 22, 2014 72.00 73.26 71.87 72.92 1,728,940 +0.92(+1.28%)
Apr 21, 2014 71.81 72.44 71.41 72.00 1,400,824 +0.62(+0.87%)
Apr 17, 2014 69.34 71.37 71.37 71.37 3,030,697 -1.08(-1.48%)
Apr 16, 2014 73.50 73.50 72.13 72.45 1,728,074 -0.52(-0.71%)
Apr 15, 2014 73.35 73.39 71.97 72.97 1,346,435 -0.02(-0.03%)
Apr 14, 2014 73.40 73.53 72.15 72.99 1,781,650 +0.23(+0.31%)
Apr 11, 2014 74.25 74.54 72.63 72.76 2,235,971 -1.87(-2.50%)
Apr 10, 2014 76.98 77.38 74.33 74.63 2,193,563 -2.35(-3.05%)
Apr 09, 2014 76.92 77.59 76.66 76.98 1,759,589 +0.25(+0.32%)
Apr 08, 2014 76.23 77.29 75.82 76.73 1,958,377 +0.42(+0.56%)
Apr 07, 2014 76.88 77.59 76.11 76.31 2,517,340 -0.88(-1.14%)
Apr 04, 2014 78.65 79.02 77.13 77.19 1,706,710 -1.15(-1.47%)
Apr 03, 2014 77.73 78.52 77.67 78.34 2,190,133 +0.50(+0.64%)
Apr 02, 2014 78.22 78.42 77.58 77.84 1,519,138 -0.53(-0.67%)
Apr 01, 2014 79.20 79.95 78.31 78.37 2,828,990 -0.64(-0.81%)
Mar 31, 2014 75.66 79.53 75.61 79.01 6,267,597 +4.08(+5.44%)
Mar 28, 2014 73.67 75.06 73.50 74.93 2,683,913 +1.81(+2.48%)
Mar 27, 2014 75.59 75.59 72.46 73.12 3,399,905 -2.37(-3.14%)
Mar 26, 2014 75.88 76.31 75.27 75.49 1,778,313 -0.29(-0.39%)
Mar 25, 2014 77.01 77.02 75.58 75.78 1,343,435 -0.48(-0.63%)
Mar 24, 2014 77.61 78.15 76.02 76.26 2,000,123 -1.15(-1.49%)
Mar 21, 2014 78.85 79.61 77.38 77.41 3,616,327 -0.71(-0.91%)
Mar 20, 2014 75.78 79.10 75.63 78.12 4,367,573 +2.37(+3.13%)
Mar 19, 2014 73.51 76.38 73.35 75.75 3,723,563 +2.44(+3.33%)
Mar 18, 2014 73.29 73.53 72.97 73.31 2,231,227 -0.08(-0.12%)
Mar 17, 2014 72.58 73.54 72.31 73.39 2,224,511 +1.16(+1.61%)
Mar 14, 2014 73.34 73.57 72.10 72.23 2,654,247 -1.07(-1.45%)
Mar 13, 2014 75.14 75.28 73.29 73.30 2,741,576 -1.53(-2.04%)
Mar 12, 2014 74.61 75.26 74.45 74.83 2,813,517 -0.62(-0.83%)
Mar 11, 2014 75.19 75.93 75.16 75.45 1,932,839 +0.28(+0.38%)
Mar 10, 2014 74.35 75.22 74.14 75.17 1,527,824 +0.61(+0.82%)
Mar 07, 2014 74.82 75.00 74.21 74.55 1,566,033 -0.02(-0.03%)
Mar 06, 2014 75.45 75.71 74.53 74.57 1,542,333 -0.62(-0.83%)
Mar 05, 2014 75.27 75.45 74.47 75.20 1,478,542 +0.02(+0.03%)
Mar 04, 2014 74.71 75.36 74.59 75.18 1,754,282 +1.04(+1.40%)
Mar 03, 2014 74.29 74.83 73.72 74.14 1,674,066 -0.92(-1.23%)
Feb 28, 2014 73.45 75.49 73.24 75.06 2,723,368 +1.69(+2.30%)
Feb 27, 2014 73.75 74.02 73.08 73.38 1,332,251 -0.21(-0.28%)
Feb 26, 2014 73.59 74.10 73.02 73.58 1,463,523 -0.13(-0.18%)
Feb 25, 2014 74.51 74.67 73.42 73.72 2,240,023 -0.97(-1.30%)
Feb 24, 2014 73.00 75.10 72.94 74.69 3,762,292 +1.74(+2.39%)
Feb 21, 2014 72.32 73.83 72.32 72.94 2,649,642 +0.23(+0.31%)
Feb 20, 2014 72.39 73.17 72.13 72.72 3,285,520 +0.62(+0.86%)
Feb 19, 2014 73.09 73.41 72.03 72.09 2,149,769 -1.08(-1.48%)
Feb 18, 2014 73.43 74.19 73.15 73.18 3,295,281 -0.11(-0.15%)
Feb 14, 2014 71.67 73.29 73.29 73.29 5,132,782 +1.48(+2.06%)
Feb 13, 2014 71.40 72.09 71.08 71.81 4,556,840 +0.19(+0.26%)
Feb 12, 2014 72.99 73.22 71.38 71.62 4,111,400 -1.21(-1.66%)
Feb 11, 2014 72.34 73.32 72.03 72.83 4,438,036 +0.45(+0.63%)
Feb 10, 2014 73.05 73.06 71.95 72.38 4,324,069 -0.69(-0.94%)
Feb 07, 2014 75.55 76.33 71.80 73.06 9,546,480 -7.45(-9.25%)
Feb 06, 2014 80.65 80.70 79.86 80.52 1,645,583 +0.28(+0.35%)
Feb 05, 2014 79.44 80.85 79.33 80.23 1,583,640 +0.11(+0.14%)
Feb 04, 2014 79.93 80.18 78.92 80.12 1,155,843 +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.