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 31, 2012 49.70 51.00 49.56 51.00 3,834,268 +1.30(+2.62%)
Oct 26, 2012 50.35 49.70 49.70 49.70 1,805,000 -0.67(-1.33%)
Oct 25, 2012 50.41 50.67 49.99 50.37 2,097,954 +0.23(+0.46%)
Oct 24, 2012 50.07 50.28 49.97 50.14 1,594,543 +0.30(+0.60%)
Oct 23, 2012 49.79 50.00 49.00 49.84 1,626,077 +0.18(+0.36%)
Oct 19, 2012 50.05 50.05 49.35 49.66 1,418,231 -0.48(-0.96%)
Oct 18, 2012 49.57 50.43 49.41 50.14 2,300,167 +0.45(+0.91%)
Oct 17, 2012 50.38 50.60 49.51 49.69 2,481,481 -0.65(-1.29%)
Oct 16, 2012 49.28 50.41 49.25 50.34 3,395,574 +0.36(+0.72%)
Oct 15, 2012 49.75 50.07 49.56 49.98 1,842,699 +0.27(+0.54%)
Oct 12, 2012 50.18 50.49 49.65 49.71 2,242,396 -0.43(-0.86%)
Oct 11, 2012 49.05 50.42 49.02 50.14 2,618,141 +1.37(+2.81%)
Oct 10, 2012 49.07 49.20 48.68 48.77 2,477,910 -0.41(-0.83%)
Oct 09, 2012 48.87 49.25 48.80 49.18 1,835,844 +0.23(+0.47%)
Oct 08, 2012 48.88 49.28 48.83 48.95 1,414,505 +0.10(+0.20%)
Oct 05, 2012 49.33 49.40 48.72 48.85 2,333,770 -0.33(-0.67%)
Oct 04, 2012 49.17 49.78 49.01 49.18 2,779,369 +0.32(+0.65%)
Oct 03, 2012 48.75 49.00 48.63 48.86 1,684,148 +0.23(+0.47%)
Oct 02, 2012 48.12 48.95 48.11 48.63 3,636,149 +0.54(+1.12%)
Oct 01, 2012 47.35 48.46 47.29 48.09 2,683,850 +0.92(+1.95%)
Sep 28, 2012 46.86 47.38 46.67 47.17 2,210,396 +0.15(+0.32%)
Sep 27, 2012 46.97 47.08 46.73 47.02 1,519,036 +0.29(+0.62%)
Sep 26, 2012 46.96 47.21 46.50 46.73 1,755,168 -0.12(-0.26%)
Sep 25, 2012 47.22 47.52 46.83 46.85 2,640,550 -0.32(-0.68%)
Sep 24, 2012 47.00 47.50 46.90 47.17 1,830,784 +0.07(+0.15%)
Sep 21, 2012 47.16 47.27 46.88 47.10 2,269,859 +0.16(+0.34%)
Sep 20, 2012 47.02 47.11 46.62 46.94 1,936,201 -0.21(-0.45%)
Sep 19, 2012 47.45 47.53 47.15 47.15 1,569,663 -0.30(-0.63%)
Sep 18, 2012 47.18 47.62 47.09 47.45 1,561,847 +0.27(+0.57%)
Sep 17, 2012 47.66 47.87 47.16 47.18 2,529,023 -0.62(-1.30%)
Sep 14, 2012 47.23 47.92 47.13 47.80 4,171,419 +0.50(+1.06%)
Sep 13, 2012 46.06 47.35 45.80 47.30 2,849,364 +1.17(+2.54%)
Sep 12, 2012 46.54 46.73 46.11 46.13 1,941,698 -0.42(-0.90%)
Sep 11, 2012 46.12 46.87 45.91 46.55 2,225,102 +0.56(+1.22%)
Sep 10, 2012 46.31 46.54 45.87 45.99 1,638,168 -0.14(-0.30%)
Sep 07, 2012 46.03 46.37 46.00 46.13 1,695,954 +0.14(+0.30%)
Sep 06, 2012 45.69 46.20 45.69 45.99 1,777,173 +0.50(+1.10%)
Sep 05, 2012 45.56 45.85 45.36 45.49 1,385,965 -0.01(-0.02%)
Sep 04, 2012 45.74 45.96 45.16 45.50 1,585,459 -0.27(-0.59%)
Aug 31, 2012 45.85 46.22 45.67 45.77 1,995,664 +0.09(+0.20%)
Aug 30, 2012 45.11 45.89 44.97 45.68 2,694,770 +0.81(+1.81%)
Aug 29, 2012 44.83 45.28 44.77 44.87 1,801,914 +0.12(+0.27%)
Aug 27, 2012 44.59 44.94 44.39 44.75 1,513,837 +0.25(+0.56%)
Aug 24, 2012 44.10 44.57 43.90 44.50 1,870,587 +0.34(+0.77%)
Aug 23, 2012 44.52 44.66 44.08 44.16 1,969,610 -0.52(-1.16%)
Aug 22, 2012 44.46 44.78 44.27 44.68 1,276,467 +0.25(+0.56%)
Aug 21, 2012 44.48 44.75 44.37 44.43 1,601,477 -0.08(-0.18%)
Aug 20, 2012 44.36 45.00 44.08 44.51 1,581,145 +0.21(+0.47%)
Aug 17, 2012 44.53 44.59 44.11 44.30 1,570,712 -0.19(-0.43%)
Aug 16, 2012 43.83 44.52 43.78 44.49 2,148,943 +0.63(+1.44%)
Aug 15, 2012 43.60 43.99 43.39 43.86 1,843,413 +0.22(+0.50%)
Aug 14, 2012 43.65 43.75 43.52 43.64 1,620,417 +0.17(+0.39%)
Aug 13, 2012 43.65 43.77 43.36 43.47 1,842,133 -0.35(-0.80%)
Aug 10, 2012 43.50 43.85 43.28 43.82 1,579,248 -0.06(-0.14%)
Aug 09, 2012 43.86 44.26 43.25 43.88 2,442,451 +0.01(+0.02%)
Aug 08, 2012 42.93 43.95 42.89 43.87 3,165,559 +0.38(+0.87%)
Aug 07, 2012 42.25 43.58 42.24 43.49 3,532,008 +1.34(+3.18%)
Aug 06, 2012 42.25 42.38 41.88 42.15 3,854,725 +0.07(+0.17%)
Aug 03, 2012 41.92 42.70 41.74 42.08 2,993,467 +0.22(+0.53%)
Aug 02, 2012 41.99 43.00 40.96 41.86 5,421,348 +1.62(+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.