Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.78 13.10 12.78 13.07 4,239,502 +0.32(+2.50%)
Nov 29, 2006 12.72 12.91 12.70 12.75 4,119,889 +0.05(+0.40%)
Nov 28, 2006 12.64 12.89 12.63 12.70 3,053,020 -0.01(-0.11%)
Nov 27, 2006 12.87 12.97 12.71 12.71 2,355,279 -0.22(-1.67%)
Nov 24, 2006 12.88 12.98 12.83 12.93 673,625 -0.01(-0.09%)
Nov 22, 2006 12.84 12.97 12.84 12.94 1,403,521 +0.07(+0.58%)
Nov 21, 2006 12.84 13.01 12.80 12.86 3,641,438 +0.10(+0.80%)
Nov 20, 2006 12.52 12.82 12.52 12.76 3,166,202 +0.17(+1.32%)
Nov 17, 2006 12.50 12.61 12.45 12.59 1,991,296 +0.06(+0.48%)
Nov 16, 2006 12.63 12.70 12.53 12.53 2,695,468 -0.02(-0.16%)
Nov 15, 2006 12.52 12.65 12.45 12.55 5,294,796 -0.04(-0.30%)
Nov 14, 2006 12.51 12.62 12.47 12.59 3,316,040 +0.15(+1.23%)
Nov 13, 2006 12.32 12.51 12.32 12.44 1,965,572 +0.09(+0.71%)
Nov 10, 2006 12.26 12.38 12.25 12.35 2,866,527 +0.15(+1.24%)
Nov 09, 2006 12.38 12.48 12.15 12.20 4,007,993 -0.18(-1.45%)
Nov 08, 2006 12.51 12.54 12.25 12.38 5,302,191 -0.29(-2.32%)
Nov 07, 2006 12.67 12.77 12.59 12.67 2,897,716 -0.04(-0.33%)
Nov 06, 2006 12.51 12.76 12.44 12.72 2,890,643 +0.21(+1.64%)
Nov 03, 2006 12.62 12.62 12.42 12.51 2,407,047 -0.10(-0.80%)
Nov 02, 2006 12.23 12.67 12.22 12.61 4,698,018 +0.28(+2.25%)
Nov 01, 2006 12.96 13.05 12.01 12.33 10,778,979 +0.21(+1.70%)
Oct 31, 2006 12.23 12.26 12.04 12.13 3,165,238 -0.03(-0.25%)
Oct 30, 2006 12.23 12.34 12.12 12.16 4,014,424 -0.10(-0.79%)
Oct 27, 2006 12.26 12.39 12.17 12.25 2,290,971 -0.04(-0.29%)
Oct 26, 2006 12.34 12.41 12.21 12.29 3,327,294 +0.24(+1.95%)
Oct 25, 2006 12.18 12.18 11.94 12.05 2,956,880 -0.15(-1.19%)
Oct 24, 2006 12.36 12.40 12.10 12.20 3,048,840 -0.23(-1.84%)
Oct 23, 2006 12.41 12.56 12.34 12.43 2,091,938 -0.00(-0.02%)
Oct 20, 2006 12.41 12.46 12.37 12.43 2,290,971 +0.06(+0.48%)
Oct 19, 2006 12.35 12.42 12.24 12.37 2,421,194 +0.08(+0.66%)
Oct 18, 2006 12.15 12.32 12.05 12.29 3,194,176 +0.24(+1.96%)
Oct 17, 2006 12.15 12.20 12.02 12.05 2,363,317 -0.10(-0.82%)
Oct 16, 2006 12.18 12.29 12.10 12.15 1,700,945 -0.07(-0.53%)
Oct 13, 2006 12.28 12.38 12.11 12.22 3,165,559 -0.12(-0.95%)
Oct 12, 2006 12.30 12.45 12.23 12.34 3,543,368 +0.10(+0.84%)
Oct 11, 2006 12.16 12.33 12.13 12.23 3,203,822 +0.02(+0.14%)
Oct 10, 2006 12.32 12.34 12.16 12.22 3,390,637 -0.10(-0.82%)
Oct 09, 2006 12.20 12.41 12.12 12.32 2,566,530 +0.11(+0.92%)
Oct 06, 2006 12.29 12.40 12.16 12.20 3,330,509 -0.11(-0.87%)
Oct 05, 2006 11.98 12.39 11.98 12.31 4,195,773 +0.35(+2.91%)
Oct 04, 2006 11.90 12.01 11.84 11.96 3,101,894 +0.03(+0.23%)
Oct 03, 2006 11.48 12.09 11.48 11.94 2,976,815 -0.13(-1.12%)
Oct 02, 2006 12.06 12.12 11.96 12.07 2,139,526 +0.01(+0.10%)
Sep 29, 2006 12.06 12.13 12.03 12.06 3,618,930 -0.03(-0.25%)
Sep 28, 2006 12.09 12.13 12.03 12.09 3,487,099 +0.00(+0.00%)
Sep 27, 2006 12.19 12.23 12.03 12.09 4,780,654 -0.10(-0.80%)
Sep 26, 2006 12.23 12.32 12.13 12.19 3,417,646 -0.13(-1.08%)
Sep 25, 2006 12.18 12.39 12.11 12.32 3,239,513 +0.18(+1.47%)
Sep 22, 2006 12.26 12.32 12.12 12.14 3,312,503 -0.09(-0.70%)
Sep 21, 2006 12.29 12.39 12.20 12.23 3,685,811 -0.09(-0.75%)
Sep 20, 2006 12.16 12.36 12.16 12.32 3,860,728 +0.14(+1.12%)
Sep 19, 2006 11.96 12.21 11.95 12.18 3,179,064 +0.25(+2.13%)
Sep 18, 2006 12.00 12.12 11.93 11.93 3,218,935 -0.02(-0.17%)
Sep 15, 2006 12.10 12.15 11.93 11.95 4,929,527 -0.06(-0.48%)
Sep 14, 2006 12.07 12.14 11.94 12.01 2,434,056 -0.12(-0.97%)
Sep 13, 2006 12.17 12.20 11.99 12.12 3,341,120 -0.07(-0.58%)
Sep 12, 2006 11.84 12.20 11.84 12.20 4,565,544 +0.32(+2.66%)
Sep 11, 2006 11.59 11.90 11.58 11.88 3,307,358 +0.21(+1.84%)
Sep 08, 2006 11.57 11.75 11.57 11.66 2,171,680 +0.09(+0.81%)
Sep 07, 2006 11.49 11.65 11.48 11.57 2,957,201 +0.09(+0.76%)
Sep 06, 2006 11.65 11.73 11.48 11.48 3,491,600 -0.25(-2.13%)
Sep 05, 2006 11.70 11.90 11.66 11.73 2,522,158 -0.02(-0.20%)
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.