Cigna Corp (NY: CI )

197.79 USD +3.07 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.32 39.43 38.71 38.99 984,400 -0.10(-0.25%)
Oct 30, 2006 39.32 39.69 38.96 39.09 1,248,500 -0.31(-0.79%)
Oct 27, 2006 39.43 39.83 39.14 39.40 712,500 -0.11(-0.29%)
Oct 26, 2006 39.67 39.92 39.26 39.51 1,034,800 +0.76(+1.95%)
Oct 25, 2006 39.16 39.18 38.38 38.76 919,600 -0.47(-1.19%)
Oct 24, 2006 39.75 39.87 38.92 39.22 948,200 -0.73(-1.84%)
Oct 23, 2006 39.90 40.39 39.68 39.96 650,600 -0.01(-0.03%)
Oct 20, 2006 39.89 40.06 39.79 39.97 712,500 +0.19(+0.48%)
Oct 19, 2006 39.70 39.93 39.37 39.78 753,000 +0.26(+0.66%)
Oct 18, 2006 39.05 39.62 38.76 39.52 993,400 +0.76(+1.96%)
Oct 17, 2006 39.08 39.23 38.64 38.76 735,000 -0.32(-0.82%)
Oct 16, 2006 39.17 39.52 38.90 39.08 529,000 -0.21(-0.53%)
Oct 13, 2006 39.50 39.82 38.94 39.29 984,500 -0.38(-0.95%)
Oct 12, 2006 39.55 40.02 39.34 39.66 1,102,000 +0.33(+0.84%)
Oct 11, 2006 39.10 39.63 39.02 39.33 996,400 +0.06(+0.14%)
Oct 10, 2006 39.61 39.68 39.11 39.28 1,054,500 -0.33(-0.82%)
Oct 09, 2006 39.24 39.90 38.96 39.60 798,200 +0.36(+0.92%)
Oct 06, 2006 39.50 39.86 39.10 39.24 1,035,800 -0.34(-0.87%)
Oct 05, 2006 38.53 39.85 38.53 39.59 1,304,900 +1.12(+2.91%)
Oct 04, 2006 38.25 38.60 38.07 38.47 964,700 +0.09(+0.23%)
Oct 03, 2006 36.91 38.86 36.91 38.38 925,800 -0.43(-1.12%)
Oct 02, 2006 38.78 38.96 38.45 38.81 665,400 +0.04(+0.10%)
Sep 29, 2006 38.79 39.02 38.68 38.77 1,125,500 -0.10(-0.25%)
Sep 28, 2006 38.87 38.99 38.68 38.87 1,084,500 +0.00(+0.00%)
Sep 27, 2006 39.18 39.33 38.70 38.87 1,486,800 -0.31(-0.80%)
Sep 26, 2006 39.31 39.61 38.99 39.18 1,062,900 -0.43(-1.08%)
Sep 25, 2006 39.17 39.82 38.94 39.61 1,007,500 +0.57(+1.47%)
Sep 22, 2006 39.43 39.62 38.97 39.04 1,030,200 -0.28(-0.70%)
Sep 21, 2006 39.53 39.84 39.22 39.31 1,146,300 -0.30(-0.75%)
Sep 20, 2006 39.09 39.75 39.09 39.61 1,200,700 +0.44(+1.12%)
Sep 19, 2006 38.47 39.25 38.41 39.17 988,700 +0.82(+2.13%)
Sep 18, 2006 38.57 38.96 38.35 38.35 1,001,100 -0.07(-0.17%)
Sep 15, 2006 38.90 39.06 38.35 38.42 1,533,100 -0.19(-0.48%)
Sep 14, 2006 38.82 39.05 38.39 38.61 757,000 -0.38(-0.97%)
Sep 13, 2006 39.13 39.24 38.54 38.99 1,039,100 -0.23(-0.58%)
Sep 12, 2006 38.08 39.21 38.06 39.21 1,419,900 +1.02(+2.66%)
Sep 11, 2006 37.27 38.25 37.23 38.20 1,028,600 +0.69(+1.84%)
Sep 08, 2006 37.21 37.77 37.19 37.51 675,400 +0.30(+0.81%)
Sep 07, 2006 36.93 37.47 36.91 37.21 919,700 +0.28(+0.76%)
Sep 06, 2006 37.47 37.70 36.92 36.93 1,085,900 -0.80(-2.13%)
Sep 05, 2006 37.62 38.27 37.51 37.73 784,400 -0.08(-0.20%)
Sep 01, 2006 38.03 38.19 37.58 37.81 682,100 +0.12(+0.31%)
Aug 31, 2006 37.96 38.22 37.50 37.69 1,559,900 -0.46(-1.21%)
Aug 30, 2006 38.83 39.10 38.03 38.15 1,803,900 -0.23(-0.59%)
Aug 29, 2006 37.42 38.39 37.36 38.38 1,568,200 +1.04(+2.79%)
Aug 28, 2006 36.60 37.43 36.60 37.33 1,152,300 +0.67(+1.82%)
Aug 25, 2006 36.92 37.25 36.47 36.67 1,156,700 -0.38(-1.03%)
Aug 24, 2006 36.75 37.36 36.73 37.05 1,105,400 +0.55(+1.52%)
Aug 23, 2006 36.74 37.03 36.38 36.50 1,139,000 -0.18(-0.48%)
Aug 22, 2006 37.10 37.35 36.65 36.67 1,099,600 -0.65(-1.73%)
Aug 21, 2006 37.10 37.53 37.03 37.32 681,200 +0.09(+0.23%)
Aug 18, 2006 36.88 37.23 36.68 37.23 942,200 +0.35(+0.94%)
Aug 17, 2006 36.36 37.19 36.34 36.89 1,057,000 +0.26(+0.71%)
Aug 16, 2006 35.60 36.68 35.51 36.63 1,183,300 +1.25(+3.54%)
Aug 15, 2006 35.30 35.59 35.08 35.37 1,296,000 +0.37(+1.07%)
Aug 14, 2006 35.65 35.85 34.90 35.00 1,712,400 -0.31(-0.89%)
Aug 11, 2006 35.95 36.30 35.04 35.31 1,347,500 -0.90(-2.49%)
Aug 10, 2006 35.57 36.37 35.56 36.22 1,371,000 +0.41(+1.14%)
Aug 09, 2006 35.92 36.39 35.76 35.81 1,920,500 -0.02(-0.07%)
Aug 08, 2006 35.38 36.00 35.37 35.83 1,833,500 +0.60(+1.70%)
Aug 07, 2006 34.83 35.53 34.56 35.23 1,800,500 +0.22(+0.63%)
Aug 04, 2006 34.30 35.16 34.28 35.01 1,410,400 +1.01(+2.96%)
Aug 03, 2006 33.50 34.83 33.48 34.01 1,791,100 -0.03(-0.08%)
Aug 02, 2006 33.83 35.26 33.78 34.03 4,900,800 +3.15(+10.19%)
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.