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 (%)
Oct 31, 2008 14.41 16.99 9.227 15.32 55,240,952 +0.68(+4.62%)
Oct 30, 2008 19.32 19.36 14.17 14.64 18,941,832 -4.01(-21.51%)
Oct 29, 2008 20.59 20.62 18.09 18.65 8,938,397 -2.26(-10.79%)
Oct 28, 2008 21.12 21.12 19.38 20.91 6,621,855 +1.43(+7.33%)
Oct 27, 2008 22.02 22.02 19.04 19.48 5,652,702 -2.91(-13.01%)
Oct 24, 2008 21.16 22.97 20.82 22.39 3,745,832 -0.55(-2.42%)
Oct 23, 2008 23.03 23.99 21.81 22.95 4,905,053 -0.01(-0.04%)
Oct 22, 2008 24.03 24.62 22.34 22.96 5,060,043 -3.22(-12.31%)
Oct 21, 2008 25.82 27.52 24.75 26.18 3,661,034 +0.06(+0.22%)
Oct 20, 2008 23.99 26.16 23.55 26.12 2,911,557 +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 7,107,217 -0.71(-2.87%)
Oct 15, 2008 28.14 28.91 24.82 24.90 6,065,079 -3.78(-13.17%)
Oct 14, 2008 26.95 29.24 26.70 28.68 6,271,274 +2.84(+10.98%)
Oct 13, 2008 21.67 25.84 21.36 25.84 5,190,123 +4.92(+23.54%)
Oct 10, 2008 22.95 23.39 19.97 20.92 8,211,019 -2.39(-10.24%)
Oct 09, 2008 26.08 26.22 23.30 23.30 6,827,820 -2.68(-10.31%)
Oct 08, 2008 27.43 28.28 25.16 25.98 4,810,228 -2.44(-8.60%)
Oct 07, 2008 29.32 29.98 27.84 28.42 2,835,353 -0.04(-0.13%)
Oct 06, 2008 31.44 31.95 27.13 28.46 3,801,077 -2.92(-9.31%)
Oct 03, 2008 30.93 32.40 30.70 31.38 0 +1.16(+3.82%)
Oct 02, 2008 31.59 31.93 29.46 30.23 1,757,849 -1.49(-4.71%)
Oct 01, 2008 32.13 33.16 30.41 31.72 1,523,076 -0.21(-0.65%)
Sep 30, 2008 33.12 33.12 30.81 31.93 2,041,895 +0.61(+1.95%)
Sep 29, 2008 33.66 34.83 29.78 31.32 2,102,297 -3.01(-8.76%)
Sep 26, 2008 32.63 35.15 32.63 34.33 0 +1.15(+3.45%)
Sep 25, 2008 31.81 33.97 31.81 33.18 1,668,871 +1.48(+4.68%)
Sep 24, 2008 32.19 32.59 31.69 31.69 1,385,994 -0.73(-2.26%)
Sep 23, 2008 32.46 32.95 31.91 32.43 1,832,812 -0.02(-0.06%)
Sep 22, 2008 33.36 34.11 32.11 32.45 2,322,893 -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 5,861,209 +1.48(+4.41%)
Sep 17, 2008 34.91 35.42 33.45 33.45 3,237,570 -2.20(-6.17%)
Sep 16, 2008 36.37 36.87 31.92 35.65 4,270,989 -1.46(-3.93%)
Sep 15, 2008 37.59 37.99 36.65 37.11 2,647,119 -1.10(-2.88%)
Sep 12, 2008 37.86 38.37 37.28 38.21 2,633,048 +0.00(+0.00%)
Sep 11, 2008 36.97 38.41 36.71 38.21 3,181,771 +0.70(+1.85%)
Sep 10, 2008 37.17 37.97 36.78 37.51 2,870,033 +0.53(+1.42%)
Sep 09, 2008 38.44 38.94 36.87 36.98 3,488,568 -1.61(-4.16%)
Sep 08, 2008 38.22 38.69 37.94 38.59 2,280,583 +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 2,887,900 -2.15(-5.46%)
Sep 03, 2008 39.09 39.87 38.69 39.43 1,843,158 +0.08(+0.21%)
Sep 02, 2008 39.36 40.86 38.99 39.34 3,020,593 -0.01(-0.02%)
Aug 29, 2008 39.69 40.32 39.33 39.35 0 -0.55(-1.37%)
Aug 28, 2008 39.37 40.06 39.29 39.90 1,413,185 +0.64(+1.63%)
Aug 27, 2008 39.14 39.58 38.31 39.26 1,851,057 +0.23(+0.60%)
Aug 26, 2008 38.57 39.31 38.13 39.02 1,347,828 +0.44(+1.14%)
Aug 25, 2008 39.05 39.77 38.22 38.58 2,156,508 -1.13(-2.84%)
Aug 22, 2008 39.05 39.95 38.92 39.71 2,022,028 +0.73(+1.88%)
Aug 21, 2008 39.00 39.42 38.63 38.98 1,995,089 -0.28(-0.72%)
Aug 20, 2008 39.70 39.70 38.72 39.26 1,744,362 -0.20(-0.50%)
Aug 19, 2008 39.51 39.88 38.98 39.46 2,440,327 -0.20(-0.50%)
Aug 18, 2008 40.83 40.83 39.34 39.65 1,936,614 -0.89(-2.20%)
Aug 15, 2008 40.14 41.48 39.98 40.55 0 +0.47(+1.17%)
Aug 14, 2008 39.47 40.51 39.36 40.08 2,386,613 +0.39(+0.97%)
Aug 13, 2008 39.28 40.14 39.02 39.69 2,257,529 +0.46(+1.17%)
Aug 12, 2008 39.45 40.71 39.05 39.23 3,466,788 -0.84(-2.09%)
Aug 11, 2008 39.65 40.14 37.60 40.07 2,660,363 +0.43(+1.09%)
Aug 08, 2008 38.21 39.71 37.91 39.63 4,882,406 +1.43(+3.74%)
Aug 07, 2008 37.45 38.63 37.25 38.21 4,129,689 +0.54(+1.42%)
Aug 06, 2008 36.82 37.86 36.47 37.67 4,384,880 +0.67(+1.80%)
Aug 05, 2008 35.10 37.08 34.85 37.00 3,604,265 +1.79(+5.07%)
Aug 04, 2008 33.51 35.82 33.51 35.22 3,655,558 +1.76(+5.25%)
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.