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, 2012 46.84 48.07 46.71 48.07 4,068,217 +1.23(+2.62%)
Oct 26, 2012 47.45 46.84 46.84 46.84 1,915,133 -0.63(-1.33%)
Oct 25, 2012 47.51 47.76 47.12 47.47 2,225,961 +0.22(+0.46%)
Oct 24, 2012 47.19 47.39 47.10 47.26 1,691,834 +0.28(+0.60%)
Oct 23, 2012 46.93 47.12 46.18 46.97 1,725,292 +0.17(+0.36%)
Oct 19, 2012 47.17 47.17 46.51 46.80 1,504,765 -0.45(-0.96%)
Oct 18, 2012 46.72 47.53 46.57 47.26 2,440,512 +0.42(+0.91%)
Oct 17, 2012 47.48 47.69 46.66 46.83 2,632,889 -0.61(-1.29%)
Oct 16, 2012 46.45 47.51 46.42 47.45 3,602,756 +0.34(+0.72%)
Oct 15, 2012 46.89 47.19 46.71 47.11 1,955,132 +0.25(+0.54%)
Oct 12, 2012 47.29 47.59 46.79 46.85 2,379,216 -0.41(-0.86%)
Oct 11, 2012 46.23 47.52 46.20 47.26 2,777,888 +1.29(+2.81%)
Oct 10, 2012 46.25 46.37 45.88 45.97 2,629,100 -0.39(-0.83%)
Oct 09, 2012 46.06 46.42 45.99 46.35 1,947,858 +0.22(+0.47%)
Oct 08, 2012 46.07 46.45 46.02 46.13 1,500,811 +0.09(+0.20%)
Oct 05, 2012 46.49 46.56 45.92 46.04 2,476,166 -0.31(-0.67%)
Oct 04, 2012 46.34 46.92 46.19 46.35 2,948,953 +0.30(+0.65%)
Oct 03, 2012 45.95 46.18 45.83 46.05 1,786,907 +0.22(+0.47%)
Oct 02, 2012 45.35 46.13 45.34 45.83 3,858,010 +0.51(+1.12%)
Oct 01, 2012 44.63 45.67 44.57 45.32 2,847,606 +0.87(+1.95%)
Sep 28, 2012 44.17 44.66 43.99 44.46 2,345,264 +0.14(+0.32%)
Sep 27, 2012 44.27 44.37 44.04 44.32 1,611,720 +0.27(+0.62%)
Sep 26, 2012 44.26 44.50 43.83 44.04 1,862,260 -0.11(-0.26%)
Sep 25, 2012 44.50 44.79 44.14 44.16 2,801,664 -0.30(-0.68%)
Sep 24, 2012 44.30 44.77 44.20 44.46 1,942,490 +0.07(+0.15%)
Sep 21, 2012 44.45 44.55 44.18 44.39 2,408,355 +0.15(+0.34%)
Sep 20, 2012 44.32 44.40 43.94 44.24 2,054,339 -0.20(-0.45%)
Sep 19, 2012 44.72 44.80 44.44 44.44 1,665,436 -0.28(-0.63%)
Sep 18, 2012 44.47 44.88 44.38 44.72 1,657,143 +0.25(+0.57%)
Sep 17, 2012 44.92 45.12 44.45 44.47 2,683,332 -0.58(-1.30%)
Sep 14, 2012 44.51 45.16 44.42 45.05 4,425,940 +0.47(+1.06%)
Sep 13, 2012 43.41 44.63 43.17 44.58 3,023,219 +1.10(+2.54%)
Sep 12, 2012 43.86 44.04 43.46 43.48 2,060,171 -0.40(-0.90%)
Sep 11, 2012 43.47 44.17 43.27 43.87 2,360,867 +0.53(+1.22%)
Sep 10, 2012 43.65 43.86 43.23 43.35 1,738,121 -0.13(-0.30%)
Sep 07, 2012 43.38 43.70 43.35 43.48 1,799,433 +0.13(+0.30%)
Sep 06, 2012 43.06 43.54 43.06 43.35 1,885,608 +0.47(+1.10%)
Sep 05, 2012 42.94 43.21 42.75 42.87 1,470,530 -0.01(-0.02%)
Sep 04, 2012 43.11 43.32 42.56 42.88 1,682,196 -0.25(-0.59%)
Aug 31, 2012 43.21 43.56 43.05 43.14 2,117,430 +0.08(+0.20%)
Aug 30, 2012 42.52 43.25 42.38 43.05 2,859,192 +0.76(+1.81%)
Aug 29, 2012 42.25 42.68 42.20 42.29 1,911,858 +0.11(+0.27%)
Aug 27, 2012 42.03 42.36 41.84 42.18 1,606,204 +0.24(+0.56%)
Aug 24, 2012 41.56 42.01 41.38 41.94 1,984,721 +0.32(+0.77%)
Aug 23, 2012 41.96 42.09 41.55 41.62 2,089,786 -0.49(-1.16%)
Aug 22, 2012 41.90 42.20 41.72 42.11 1,354,351 +0.24(+0.56%)
Aug 21, 2012 41.92 42.18 41.82 41.88 1,699,191 -0.08(-0.18%)
Aug 20, 2012 41.81 42.41 41.55 41.95 1,677,619 +0.20(+0.47%)
Aug 17, 2012 41.97 42.03 41.57 41.75 1,666,549 -0.18(-0.43%)
Aug 16, 2012 41.31 41.96 41.26 41.93 2,280,061 +0.59(+1.44%)
Aug 15, 2012 41.09 41.46 40.89 41.34 1,955,889 +0.21(+0.50%)
Aug 14, 2012 41.14 41.23 41.02 41.13 1,719,287 +0.16(+0.39%)
Aug 13, 2012 41.14 41.25 40.87 40.97 1,954,531 -0.33(-0.80%)
Aug 10, 2012 41.00 41.33 40.79 41.30 1,675,606 -0.06(-0.14%)
Aug 09, 2012 41.34 41.71 40.76 41.36 2,591,478 +0.01(+0.02%)
Aug 08, 2012 40.46 41.42 40.42 41.35 3,358,707 +0.36(+0.87%)
Aug 07, 2012 39.82 41.07 39.81 40.99 3,747,515 +1.26(+3.18%)
Aug 06, 2012 39.82 39.94 39.47 39.73 4,089,923 +0.07(+0.17%)
Aug 03, 2012 39.51 40.24 39.34 39.66 3,176,114 +0.21(+0.53%)
Aug 02, 2012 39.58 40.53 38.60 39.45 5,752,134 +1.53(+4.03%)
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.