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 (%)
Jun 30, 2006 10.09 10.44 10.08 10.29 5,995,861 +0.23(+2.34%)
Jun 29, 2006 9.704 10.08 9.698 10.05 5,991,711 +0.48(+5.03%)
Jun 28, 2006 9.685 9.734 9.344 9.569 5,133,517 -0.09(-0.93%)
Jun 27, 2006 9.770 9.835 9.623 9.659 3,112,867 -0.11(-1.14%)
Jun 26, 2006 9.793 9.840 9.743 9.770 2,893,849 -0.06(-0.61%)
Jun 23, 2006 9.710 9.937 9.710 9.830 4,258,083 +0.20(+2.07%)
Jun 22, 2006 9.578 9.751 9.572 9.630 2,678,023 +0.00(+0.00%)
Jun 21, 2006 9.501 9.674 9.497 9.630 2,950,040 +0.11(+1.20%)
Jun 20, 2006 9.757 9.809 9.484 9.517 4,552,768 -0.28(-2.83%)
Jun 19, 2006 9.783 9.904 9.736 9.793 5,657,118 +0.04(+0.37%)
Jun 16, 2006 9.490 9.822 9.490 9.757 7,028,056 +0.23(+2.47%)
Jun 15, 2006 9.363 9.541 9.303 9.522 4,163,899 +0.19(+2.04%)
Jun 14, 2006 9.470 9.551 9.245 9.332 4,857,031 -0.16(-1.70%)
Jun 13, 2006 9.553 9.856 9.467 9.494 7,118,729 +0.04(+0.41%)
Jun 12, 2006 9.825 9.881 9.414 9.455 6,206,259 -0.43(-4.37%)
Jun 09, 2006 9.881 9.980 9.850 9.887 4,254,252 -0.00(-0.02%)
Jun 08, 2006 9.894 9.955 9.775 9.889 5,648,497 -0.01(-0.05%)
Jun 07, 2006 9.798 9.977 9.754 9.894 4,529,461 +0.10(+0.98%)
Jun 06, 2006 9.819 9.917 9.719 9.798 3,738,633 +0.06(+0.57%)
Jun 05, 2006 10.11 10.11 9.743 9.743 6,176,567 -0.43(-4.23%)
Jun 02, 2006 10.14 10.30 10.06 10.17 5,216,208 +0.03(+0.25%)
Jun 01, 2006 9.728 10.18 9.728 10.15 5,129,367 +0.47(+4.81%)
May 31, 2006 9.657 9.740 9.577 9.683 4,306,612 +0.07(+0.69%)
May 30, 2006 9.689 9.836 9.606 9.616 4,320,979 -0.06(-0.63%)
May 26, 2006 9.710 9.751 9.605 9.676 3,380,414 -0.01(-0.13%)
May 25, 2006 9.698 9.784 9.675 9.689 3,527,916 +0.01(+0.14%)
May 24, 2006 9.607 9.723 9.522 9.675 6,444,434 +0.02(+0.24%)
May 23, 2006 9.666 9.771 9.630 9.652 4,637,693 -0.02(-0.18%)
May 22, 2006 9.519 9.726 9.505 9.670 5,465,876 -0.07(-0.68%)
May 19, 2006 9.768 9.855 9.662 9.736 7,165,023 -0.01(-0.13%)
May 18, 2006 9.734 9.843 9.689 9.748 5,350,939 +0.02(+0.19%)
May 17, 2006 9.809 9.907 9.708 9.730 7,173,962 -0.14(-1.41%)
May 16, 2006 9.663 10.01 9.663 9.868 9,758,760 +0.21(+2.13%)
May 15, 2006 9.751 9.804 9.628 9.663 5,914,129 -0.10(-1.02%)
May 12, 2006 9.783 9.840 9.598 9.762 7,929,351 -0.04(-0.43%)
May 11, 2006 9.605 9.844 9.602 9.804 10,129,750 +0.14(+1.49%)
May 10, 2006 9.355 9.762 9.193 9.660 13,619,673 +0.40(+4.27%)
May 09, 2006 9.699 9.699 9.197 9.264 13,530,278 -0.44(-4.56%)
May 08, 2006 9.745 9.836 9.633 9.707 9,232,605 +0.11(+1.19%)
May 05, 2006 9.501 9.605 9.422 9.593 7,978,519 +0.18(+1.86%)
May 04, 2006 9.500 9.657 9.292 9.417 15,384,270 +0.02(+0.22%)
May 03, 2006 10.44 10.44 9.385 9.396 26,911,778 -1.62(-14.69%)
May 02, 2006 11.06 11.06 10.60 11.01 8,979,106 +0.03(+0.30%)
May 01, 2006 11.25 11.30 10.94 10.98 7,377,336 -0.19(-1.70%)
Apr 28, 2006 11.07 11.38 11.00 11.17 8,524,787 +0.04(+0.39%)
Apr 27, 2006 11.77 12.06 10.93 11.13 13,240,063 -1.25(-10.07%)
Apr 26, 2006 12.46 12.47 12.33 12.37 3,149,583 -0.03(-0.23%)
Apr 25, 2006 12.48 12.52 12.35 12.40 2,393,236 -0.10(-0.79%)
Apr 24, 2006 12.52 12.64 12.47 12.50 2,289,474 -0.04(-0.29%)
Apr 21, 2006 12.82 12.82 12.51 12.54 4,341,732 -0.26(-2.01%)
Apr 20, 2006 12.91 13.09 12.75 12.79 3,703,833 -0.10(-0.79%)
Apr 19, 2006 13.13 13.16 12.85 12.90 3,433,093 -0.24(-1.80%)
Apr 18, 2006 13.07 13.17 12.79 13.13 4,653,976 +0.17(+1.29%)
Apr 17, 2006 13.08 13.09 12.85 12.97 1,822,384 -0.13(-1.00%)
Apr 13, 2006 12.91 13.13 12.93 13.10 1,766,193 +0.19(+1.49%)
Apr 12, 2006 12.88 13.03 12.84 12.91 3,854,847 +0.01(+0.09%)
Apr 11, 2006 13.21 13.26 12.83 12.89 4,376,532 -0.32(-2.39%)
Apr 10, 2006 13.21 13.26 12.83 13.21 4,750,395 -0.06(-0.43%)
Apr 07, 2006 13.59 13.63 13.27 13.27 2,463,794 -0.34(-2.49%)
Apr 06, 2006 13.74 13.75 13.44 13.61 2,771,888 -0.15(-1.09%)
Apr 05, 2006 13.81 13.90 13.68 13.76 2,591,182 -0.04(-0.30%)
Apr 04, 2006 13.80 13.84 13.72 13.80 2,599,483 +0.04(+0.32%)
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.