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 (%)
Nov 28, 2008 11.59 11.90 11.14 11.38 2,287,870 -0.24(-2.10%)
Nov 26, 2008 10.63 11.72 10.10 11.62 5,047,769 +0.78(+7.19%)
Nov 25, 2008 10.21 11.08 9.472 10.84 8,603,708 +1.05(+10.75%)
Nov 24, 2008 8.560 10.03 8.401 9.791 9,036,563 +1.50(+18.14%)
Nov 21, 2008 8.579 8.936 7.517 8.288 17,464,318 -0.06(-0.68%)
Nov 20, 2008 10.20 10.34 8.250 8.344 10,218,640 -1.88(-18.38%)
Nov 19, 2008 11.76 12.08 10.03 10.22 7,996,932 -1.57(-13.31%)
Nov 18, 2008 11.45 12.16 11.09 11.79 5,327,792 +0.35(+3.04%)
Nov 17, 2008 12.03 12.54 11.43 11.45 5,755,883 -0.72(-5.95%)
Nov 14, 2008 12.23 13.19 11.74 12.17 0 -0.24(-1.97%)
Nov 13, 2008 12.34 12.63 11.39 12.41 7,790,439 +0.19(+1.54%)
Nov 12, 2008 12.66 13.04 12.15 12.23 4,339,431 -1.07(-8.06%)
Nov 11, 2008 13.83 14.26 12.69 13.30 5,704,354 -0.85(-5.98%)
Nov 10, 2008 15.35 15.55 13.55 14.14 4,534,713 -0.75(-5.05%)
Nov 07, 2008 14.48 15.10 14.31 14.89 4,440,611 +0.50(+3.46%)
Nov 06, 2008 15.80 15.93 14.15 14.40 7,985,476 -1.72(-10.67%)
Nov 05, 2008 16.59 17.41 15.92 16.12 6,236,705 -0.81(-4.78%)
Nov 04, 2008 17.09 17.65 15.98 16.92 11,203,741 -1.10(-6.10%)
Nov 03, 2008 15.42 18.17 15.16 18.02 15,556,299 +2.71(+17.67%)
Oct 31, 2008 14.41 16.99 9.228 15.32 55,239,032 +0.68(+4.62%)
Oct 30, 2008 19.32 19.36 14.17 14.64 18,941,174 -4.01(-21.51%)
Oct 29, 2008 20.59 20.62 18.09 18.65 8,938,087 -2.26(-10.79%)
Oct 28, 2008 21.12 21.12 19.39 20.91 6,621,625 +1.43(+7.33%)
Oct 27, 2008 22.02 22.02 19.04 19.48 5,652,506 -2.91(-13.01%)
Oct 24, 2008 21.16 22.98 20.82 22.39 3,745,702 -0.55(-2.42%)
Oct 23, 2008 23.03 23.99 21.81 22.95 4,904,883 -0.01(-0.04%)
Oct 22, 2008 24.03 24.62 22.35 22.96 5,059,867 -3.22(-12.31%)
Oct 21, 2008 25.82 27.52 24.75 26.18 3,660,907 +0.06(+0.22%)
Oct 20, 2008 23.99 26.16 23.55 26.12 2,911,455 +2.42(+10.23%)
Oct 17, 2008 23.54 25.59 23.51 23.70 0 -0.49(-2.02%)
Oct 16, 2008 25.30 27.32 22.89 24.19 7,106,970 -0.71(-2.87%)
Oct 15, 2008 28.14 28.91 24.82 24.90 6,064,868 -3.78(-13.17%)
Oct 14, 2008 26.95 29.24 26.71 28.68 6,271,056 +2.84(+10.98%)
Oct 13, 2008 21.67 25.84 21.36 25.84 5,189,942 +4.92(+23.54%)
Oct 10, 2008 22.95 23.39 19.97 20.92 8,210,734 -2.39(-10.24%)
Oct 09, 2008 26.09 26.22 23.30 23.30 6,827,582 -2.68(-10.31%)
Oct 08, 2008 27.43 28.28 25.16 25.98 4,810,061 -2.44(-8.59%)
Oct 07, 2008 29.32 29.99 27.84 28.43 2,835,254 -0.04(-0.13%)
Oct 06, 2008 31.44 31.95 27.13 28.46 3,800,945 -2.92(-9.31%)
Oct 03, 2008 30.93 32.40 30.70 31.39 0 +1.16(+3.82%)
Oct 02, 2008 31.59 31.93 29.46 30.23 1,757,788 -1.49(-4.71%)
Oct 01, 2008 32.13 33.16 30.41 31.72 1,523,023 -0.21(-0.65%)
Sep 30, 2008 33.12 33.12 30.81 31.93 2,041,824 +0.61(+1.95%)
Sep 29, 2008 33.66 34.83 29.78 31.32 2,102,224 -3.01(-8.76%)
Sep 26, 2008 32.64 35.15 32.64 34.33 0 +1.15(+3.46%)
Sep 25, 2008 31.81 33.97 31.81 33.18 1,668,813 +1.48(+4.68%)
Sep 24, 2008 32.19 32.59 31.70 31.70 1,385,946 -0.73(-2.26%)
Sep 23, 2008 32.47 32.95 31.91 32.43 1,832,749 -0.02(-0.06%)
Sep 22, 2008 33.36 34.11 32.11 32.45 2,322,812 -2.18(-6.30%)
Sep 19, 2008 39.14 40.17 34.22 34.63 0 -0.30(-0.86%)
Sep 18, 2008 33.97 36.94 31.94 34.93 5,861,005 +1.48(+4.41%)
Sep 17, 2008 34.91 35.43 33.45 33.45 3,237,458 -2.20(-6.17%)
Sep 16, 2008 36.38 36.87 31.92 35.65 4,270,841 -1.46(-3.93%)
Sep 15, 2008 37.59 37.99 36.65 37.11 2,647,027 -1.10(-2.88%)
Sep 12, 2008 37.86 38.37 37.28 38.21 2,632,957 +0.00(+0.00%)
Sep 11, 2008 36.97 38.41 36.71 38.21 3,181,660 +0.70(+1.85%)
Sep 10, 2008 37.17 37.97 36.78 37.51 2,869,933 +0.53(+1.42%)
Sep 09, 2008 38.44 38.94 36.87 36.99 3,488,447 -1.61(-4.16%)
Sep 08, 2008 38.22 38.70 37.94 38.59 2,280,504 +1.17(+3.14%)
Sep 05, 2008 37.01 37.51 36.38 37.42 0 +0.14(+0.38%)
Sep 04, 2008 39.08 39.21 37.26 37.28 2,887,800 -2.15(-5.46%)
Sep 03, 2008 39.09 39.87 38.70 39.43 1,843,094 +0.08(+0.22%)
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.