Skip to main content

Cigna Corp (NY: CI )

364.60 +1.26 (+0.35%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.01 31.01 30.04 30.14 3,853,423 -0.53(-1.72%)
Nov 27, 2009 30.14 30.78 29.85 30.67 1,791,223 -0.49(-1.57%)
Nov 25, 2009 30.83 31.24 30.28 31.16 3,406,359 +0.34(+1.10%)
Nov 24, 2009 30.30 30.82 29.97 30.82 4,023,730 +0.47(+1.55%)
Nov 23, 2009 29.31 30.48 29.31 30.35 6,333,528 +2.13(+7.56%)
Nov 20, 2009 27.68 28.35 27.68 28.22 3,161,248 +0.18(+0.64%)
Nov 19, 2009 27.95 28.19 27.20 28.04 4,250,045 -0.32(-1.13%)
Nov 18, 2009 28.71 28.91 28.30 28.36 3,079,415 -0.39(-1.34%)
Nov 17, 2009 29.08 29.19 28.54 28.74 2,892,478 -0.32(-1.10%)
Nov 16, 2009 28.92 29.61 28.76 29.06 4,542,361 +0.32(+1.11%)
Nov 13, 2009 28.57 29.04 28.40 28.74 2,190,874 +0.35(+1.22%)
Nov 12, 2009 29.00 29.13 28.26 28.40 2,238,507 -0.64(-2.20%)
Nov 11, 2009 29.13 29.30 28.60 29.04 3,728,785 -0.05(-0.16%)
Nov 10, 2009 29.04 29.36 28.85 29.08 2,741,118 -0.01(-0.03%)
Nov 09, 2009 28.79 29.58 28.41 29.09 5,073,270 +0.08(+0.26%)
Nov 06, 2009 27.94 29.09 27.94 29.02 3,652,780 +0.23(+0.78%)
Nov 05, 2009 28.54 28.80 27.86 28.79 3,678,127 +0.81(+2.89%)
Nov 04, 2009 27.49 29.12 27.39 27.98 8,192,301 +1.38(+5.19%)
Nov 03, 2009 26.47 26.71 26.07 26.60 3,200,323 +0.26(+1.00%)
Nov 02, 2009 26.24 26.83 25.91 26.34 4,107,071 +0.18(+0.68%)
Oct 30, 2009 26.82 27.22 26.16 26.16 3,854,038 -0.84(-3.10%)
Oct 29, 2009 26.03 27.20 26.03 27.00 4,490,312 +1.11(+4.28%)
Oct 28, 2009 26.72 26.86 25.75 25.89 4,847,903 -1.01(-3.77%)
Oct 27, 2009 25.92 27.29 25.56 26.90 6,323,965 +1.06(+4.11%)
Oct 26, 2009 27.05 27.15 25.73 25.84 3,906,158 -0.94(-3.51%)
Oct 23, 2009 26.82 26.89 26.64 26.78 2,710,512 -0.39(-1.45%)
Oct 22, 2009 26.40 27.44 26.40 27.17 4,894,172 +0.71(+2.70%)
Oct 21, 2009 27.48 28.04 26.39 26.46 4,152,096 -1.02(-3.73%)
Oct 20, 2009 27.39 27.63 27.21 27.48 4,413,817 +0.38(+1.39%)
Oct 19, 2009 26.69 27.15 26.59 27.11 2,883,591 +0.45(+1.69%)
Oct 16, 2009 26.93 27.27 26.60 26.66 3,112,002 -0.53(-1.94%)
Oct 15, 2009 27.76 28.19 26.94 27.18 5,032,953 -0.73(-2.63%)
Oct 14, 2009 27.12 28.01 26.95 27.92 3,840,364 +0.94(+3.48%)
Oct 13, 2009 27.79 27.83 26.76 26.98 4,607,499 -0.87(-3.14%)
Oct 12, 2009 27.99 28.30 27.76 27.85 3,293,936 +0.11(+0.41%)
Oct 09, 2009 26.83 27.83 26.75 27.74 5,443,057 +1.12(+4.20%)
Oct 08, 2009 27.02 27.25 26.40 26.62 7,261,453 -1.16(-4.16%)
Oct 07, 2009 26.69 28.11 26.69 27.78 5,856,106 +0.83(+3.07%)
Oct 06, 2009 27.13 27.23 26.32 26.95 4,935,091 -0.02(-0.07%)
Oct 05, 2009 26.33 27.11 25.83 26.97 4,826,117 +0.83(+3.16%)
Oct 02, 2009 25.87 26.61 25.21 26.14 4,993,163 +0.01(+0.04%)
Oct 01, 2009 26.25 27.37 25.98 26.13 4,808,688 -0.26(-1.00%)
Sep 30, 2009 26.81 26.81 25.79 26.39 8,553,021 -0.48(-1.78%)
Sep 29, 2009 27.49 27.64 26.23 26.87 9,727,557 -0.41(-1.52%)
Sep 28, 2009 26.78 27.58 26.59 27.29 5,242,832 +0.69(+2.58%)
Sep 25, 2009 27.32 27.74 26.50 26.60 6,233,607 -0.84(-3.05%)
Sep 24, 2009 28.52 28.80 27.09 27.44 6,976,223 -1.07(-3.76%)
Sep 23, 2009 29.35 29.47 28.36 28.51 8,461,156 -0.91(-3.10%)
Sep 22, 2009 29.91 30.05 29.03 29.42 5,402,561 -0.41(-1.39%)
Sep 21, 2009 29.66 30.09 29.47 29.83 2,128,565 -0.08(-0.28%)
Sep 18, 2009 30.73 30.95 29.86 29.92 4,895,705 -0.75(-2.45%)
Sep 17, 2009 30.56 31.01 30.13 30.67 5,910,928 +0.98(+3.29%)
Sep 16, 2009 29.70 30.58 28.82 29.69 4,920,325 +0.20(+0.67%)
Sep 15, 2009 30.27 30.30 29.47 29.50 4,499,803 -0.65(-2.15%)
Sep 14, 2009 29.52 30.20 29.23 30.14 4,904,949 +0.70(+2.39%)
Sep 11, 2009 29.21 29.55 28.99 29.44 3,712,055 +0.25(+0.87%)
Sep 10, 2009 27.50 29.20 27.45 29.19 6,575,103 +1.55(+5.61%)
Sep 09, 2009 27.68 28.00 26.86 27.64 5,001,090 +0.01(+0.03%)
Sep 08, 2009 27.95 27.97 27.11 27.63 3,903,466 -0.47(-1.67%)
Sep 04, 2009 27.83 28.42 27.73 28.10 2,213,344 +0.24(+0.88%)
Sep 03, 2009 27.93 28.02 27.02 27.85 3,531,380 -0.06(-0.20%)
Sep 02, 2009 26.91 28.06 26.66 27.91 5,711,724 +0.95(+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.