Cigna Corp (NY: CI )

199.86 USD +2.07 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.64 36.11 35.05 35.16 3,755,414 -0.50(-1.40%)
Oct 28, 2010 36.12 36.30 35.34 35.66 2,542,471 -0.18(-0.50%)
Oct 27, 2010 35.84 36.76 35.55 35.84 3,781,961 -0.54(-1.48%)
Oct 25, 2010 36.51 36.74 36.32 36.38 2,357,759 +0.21(+0.58%)
Oct 22, 2010 35.66 36.41 35.58 36.17 2,238,967 +0.51(+1.43%)
Oct 21, 2010 35.35 35.66 35.01 35.66 2,516,082 +0.35(+0.99%)
Oct 20, 2010 34.64 35.60 34.62 35.31 1,854,095 +0.69(+1.99%)
Oct 19, 2010 35.18 35.24 34.43 34.62 3,314,563 -1.09(-3.05%)
Oct 18, 2010 35.82 35.95 35.27 35.71 3,300,858 -0.16(-0.45%)
Oct 15, 2010 36.28 36.35 35.54 35.87 3,641,275 -0.08(-0.22%)
Oct 14, 2010 36.19 36.63 35.62 35.95 3,294,564 -0.24(-0.66%)
Oct 13, 2010 36.36 36.55 36.00 36.19 3,778,470 +0.06(+0.17%)
Oct 12, 2010 35.95 36.30 35.58 36.13 2,790,215 +0.08(+0.22%)
Oct 11, 2010 35.42 36.22 35.42 36.05 1,538,130 +0.63(+1.78%)
Oct 08, 2010 35.42 35.55 34.99 35.42 1,236,825 +0.05(+0.14%)
Oct 07, 2010 34.76 35.58 34.71 35.37 17,050 +0.79(+2.28%)
Oct 06, 2010 35.47 36.04 34.33 34.58 3,408,196 -1.24(-3.46%)
Oct 05, 2010 35.49 35.92 35.23 35.82 1,689 +0.66(+1.88%)
Oct 04, 2010 35.92 36.05 34.95 35.16 2,334,123 -0.87(-2.41%)
Oct 01, 2010 36.03 36.18 35.37 36.03 2,715,070 +0.25(+0.69%)
Sep 30, 2010 35.78 35.99 35.40 35.78 13,277 +0.44(+1.25%)
Sep 29, 2010 35.48 35.67 34.95 35.34 6,157 -0.20(-0.56%)
Sep 28, 2010 35.68 35.76 35.34 35.54 30,145 -0.10(-0.28%)
Sep 27, 2010 35.90 36.04 35.63 35.64 2,010,366 -0.37(-1.03%)
Sep 24, 2010 35.65 36.01 35.57 36.01 2,213,834 +0.87(+2.48%)
Sep 23, 2010 35.14 35.83 35.01 35.14 2,027,826 -0.33(-0.93%)
Sep 22, 2010 35.51 35.70 35.08 35.47 2,283,379 -0.12(-0.34%)
Sep 21, 2010 35.00 35.88 34.80 35.59 3,409 +0.61(+1.74%)
Sep 20, 2010 34.51 35.05 34.43 34.98 1,490,123 +0.51(+1.48%)
Sep 17, 2010 34.47 34.97 34.33 34.47 2,054,903 -0.18(-0.52%)
Sep 15, 2010 34.90 35.00 34.40 34.65 2,900,733 -0.42(-1.20%)
Sep 14, 2010 35.24 35.39 34.91 35.07 10,813 -0.19(-0.54%)
Sep 13, 2010 35.16 35.36 34.79 35.26 3,383,349 +0.62(+1.79%)
Sep 10, 2010 34.48 34.69 34.20 34.64 1,932,182 +0.25(+0.73%)
Sep 09, 2010 34.02 34.65 33.90 34.39 13,054 +0.74(+2.20%)
Sep 08, 2010 33.48 33.72 33.35 33.65 9,315 +0.17(+0.51%)
Sep 07, 2010 33.52 33.74 33.16 33.48 12,599 -0.28(-0.83%)
Sep 03, 2010 33.34 33.92 33.28 33.76 1,995,036 +0.74(+2.24%)
Sep 02, 2010 33.41 33.62 32.74 33.02 34,276 -0.55(-1.64%)
Sep 01, 2010 32.68 33.58 32.39 33.57 2,752,331 +1.34(+4.16%)
Aug 31, 2010 32.19 32.80 31.50 32.23 31,965 +0.28(+0.88%)
Aug 30, 2010 32.42 32.75 31.95 31.95 1,398,601 -0.57(-1.75%)
Aug 27, 2010 32.52 32.56 31.57 32.52 1,816,610 +0.29(+0.90%)
Aug 26, 2010 32.21 32.75 31.91 32.23 3,020 -0.10(-0.31%)
Aug 25, 2010 31.54 32.47 31.39 32.33 2,914 +0.56(+1.76%)
Aug 24, 2010 32.30 32.49 31.77 31.77 2,562 -0.95(-2.90%)
Aug 23, 2010 32.58 33.04 32.48 32.72 2,619,629 +0.31(+0.96%)
Aug 20, 2010 32.61 32.95 32.10 32.41 1,962,809 -0.47(-1.43%)
Aug 19, 2010 33.56 33.73 32.61 32.88 1,186 -0.89(-2.64%)
Aug 18, 2010 33.71 33.96 33.32 33.77 15,901 -0.01(-0.03%)
Aug 17, 2010 33.71 34.14 33.35 33.78 6,410 +0.41(+1.23%)
Aug 16, 2010 33.14 33.43 32.55 33.37 2,902,991 -0.01(-0.03%)
Aug 13, 2010 33.38 33.52 32.94 33.38 2,110,293 -0.04(-0.12%)
Aug 12, 2010 33.15 33.56 32.78 33.42 5,397 +0.02(+0.06%)
Aug 11, 2010 34.37 34.37 32.84 33.40 295 -1.46(-4.19%)
Aug 10, 2010 34.35 35.00 34.14 34.86 13,788 +0.22(+0.64%)
Aug 09, 2010 34.68 34.77 34.38 34.64 2,547,177 +0.25(+0.73%)
Aug 06, 2010 34.39 34.56 33.52 34.39 3,242,425 +0.43(+1.27%)
Aug 05, 2010 33.78 34.03 32.66 33.96 10,783 +1.81(+5.63%)
Aug 04, 2010 31.80 32.37 31.72 32.15 1,417 +0.38(+1.20%)
Aug 03, 2010 31.40 32.21 31.32 31.77 2,950 +0.18(+0.57%)
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.