Skip to main content

Cigna Corp (NY: CI )

363.84 +0.50 (+0.14%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.16 46.94 45.58 46.22 2,219,391 -0.55(-1.19%)
Jan 30, 2008 47.33 47.93 46.57 46.78 1,647,514 -0.58(-1.23%)
Jan 29, 2008 46.74 48.06 46.68 47.36 1,466,520 +0.68(+1.45%)
Jan 28, 2008 45.80 46.81 45.05 46.68 1,669,774 +1.04(+2.29%)
Jan 25, 2008 46.92 47.14 45.52 45.64 2,087,637 -0.92(-1.98%)
Jan 24, 2008 46.63 46.97 45.57 46.56 1,810,656 -0.06(-0.12%)
Jan 23, 2008 46.19 47.04 45.26 46.62 4,305,964 -0.96(-2.01%)
Jan 22, 2008 46.56 48.41 46.56 47.58 2,929,373 -1.17(-2.39%)
Jan 21, 2008 50.28 52.19 48.06 48.74 0 +0.00(+0.00%)
Jan 18, 2008 50.28 52.19 48.06 48.74 2,945,666 -1.33(-2.65%)
Jan 17, 2008 52.73 52.73 48.93 50.07 5,767,264 -2.44(-4.65%)
Jan 16, 2008 51.09 53.47 50.71 52.51 3,195,546 +1.38(+2.70%)
Jan 15, 2008 52.12 52.67 50.97 51.13 2,595,456 -1.54(-2.93%)
Jan 14, 2008 52.04 52.74 51.26 52.67 3,157,986 +0.94(+1.82%)
Jan 11, 2008 52.32 52.72 51.69 51.73 2,632,597 -1.17(-2.22%)
Jan 10, 2008 52.67 53.54 52.55 52.90 2,559,752 -0.06(-0.11%)
Jan 09, 2008 51.73 53.07 51.33 52.96 3,176,800 +1.26(+2.44%)
Jan 08, 2008 51.66 52.39 51.33 51.70 2,780,350 +0.37(+0.71%)
Jan 07, 2008 50.15 51.47 49.46 51.33 2,105,378 +1.33(+2.67%)
Jan 04, 2008 50.07 50.71 49.57 50.00 1,476,851 -0.29(-0.58%)
Jan 03, 2008 50.93 51.32 50.29 50.29 1,262,426 -0.60(-1.18%)
Jan 02, 2008 50.55 51.42 50.27 50.89 2,360,535 +0.40(+0.80%)
Jan 01, 2008 50.90 51.20 50.29 50.49 0 +0.00(+0.00%)
Dec 31, 2007 50.90 51.20 50.29 50.49 955,442 -0.82(-1.59%)
Dec 28, 2007 51.66 51.66 50.89 51.31 1,753,045 +0.19(+0.37%)
Dec 27, 2007 51.17 51.52 50.78 51.12 1,288,637 -0.18(-0.35%)
Dec 26, 2007 50.99 51.41 50.30 51.30 943,385 +0.08(+0.17%)
Dec 24, 2007 51.06 51.67 50.73 51.21 406,903 +0.09(+0.18%)
Dec 21, 2007 50.77 51.33 50.49 51.12 2,451,737 +0.86(+1.70%)
Dec 20, 2007 50.40 50.78 49.65 50.26 1,059,457 +0.34(+0.68%)
Dec 19, 2007 51.07 51.07 49.49 49.93 1,136,606 -0.24(-0.49%)
Dec 18, 2007 49.88 50.55 49.22 50.17 1,699,726 +0.55(+1.12%)
Dec 17, 2007 50.04 50.28 49.34 49.62 1,808,699 -0.86(-1.71%)
Dec 14, 2007 51.48 51.77 50.40 50.48 1,925,121 -1.39(-2.68%)
Dec 13, 2007 50.32 51.92 49.86 51.87 2,493,569 +1.40(+2.77%)
Dec 12, 2007 51.44 51.95 50.07 50.47 2,113,967 +0.26(+0.52%)
Dec 11, 2007 52.15 52.15 49.94 50.21 3,241,960 -1.76(-3.38%)
Dec 10, 2007 52.59 52.59 51.72 51.96 1,806,863 -0.38(-0.72%)
Dec 07, 2007 52.03 53.47 51.92 52.34 2,880,700 +0.30(+0.58%)
Dec 06, 2007 52.00 52.24 51.40 52.04 2,459,133 +0.02(+0.04%)
Dec 05, 2007 51.16 52.11 51.02 52.02 2,818,936 +1.72(+3.42%)
Dec 04, 2007 50.96 51.07 50.01 50.30 3,636,645 -1.06(-2.07%)
Dec 03, 2007 50.63 51.92 50.16 51.36 3,550,567 +0.99(+1.96%)
Nov 30, 2007 49.71 51.14 49.21 50.38 4,382,931 +1.23(+2.50%)
Nov 29, 2007 48.47 49.46 48.20 49.15 2,712,458 +0.62(+1.28%)
Nov 28, 2007 47.42 48.80 47.13 48.53 2,917,007 +1.11(+2.34%)
Nov 27, 2007 46.49 47.54 46.07 47.42 3,628,157 +1.08(+2.33%)
Nov 26, 2007 46.28 47.61 46.20 46.34 1,979,945 +0.26(+0.57%)
Nov 23, 2007 46.02 46.45 45.82 46.07 778,680 +0.26(+0.57%)
Nov 21, 2007 46.14 46.66 45.72 45.81 2,151,571 -0.81(-1.73%)
Nov 20, 2007 46.18 46.88 45.91 46.62 1,841,157 +0.68(+1.47%)
Nov 19, 2007 46.13 46.35 45.70 45.94 2,251,166 -0.49(-1.05%)
Nov 16, 2007 46.89 47.33 46.01 46.43 2,433,170 -0.06(-0.12%)
Nov 15, 2007 46.75 47.48 46.17 46.49 1,987,057 -0.26(-0.56%)
Nov 14, 2007 46.33 47.72 45.77 46.75 2,419,939 +0.80(+1.74%)
Nov 13, 2007 46.36 46.36 45.30 45.95 2,103,332 -0.12(-0.27%)
Nov 12, 2007 46.32 47.22 45.66 46.07 1,544,380 -0.23(-0.51%)
Nov 09, 2007 46.37 46.81 46.04 46.31 1,866,272 -0.52(-1.10%)
Nov 08, 2007 46.55 47.01 45.88 46.82 1,689,178 +0.31(+0.67%)
Nov 07, 2007 47.64 48.01 46.46 46.51 1,861,110 -1.24(-2.60%)
Nov 06, 2007 47.24 47.86 46.72 47.75 1,360,068 +0.52(+1.09%)
Nov 05, 2007 46.93 47.54 46.04 47.24 2,172,745 +0.32(+0.68%)
Nov 02, 2007 48.16 48.16 45.70 46.92 4,511,851 -1.71(-3.52%)
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.