Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.67 11.73 11.53 11.58 1,386,801 -0.19(-1.59%)
Dec 29, 2005 11.67 11.84 11.66 11.77 1,670,720 +0.05(+0.43%)
Dec 28, 2005 11.71 11.78 11.67 11.72 1,338,570 +0.04(+0.36%)
Dec 27, 2005 11.70 11.78 11.63 11.67 2,055,604 -0.05(-0.39%)
Dec 23, 2005 11.76 11.77 11.61 11.72 1,807,053 -0.02(-0.18%)
Dec 22, 2005 11.77 11.84 11.66 11.74 2,461,708 -0.01(-0.11%)
Dec 21, 2005 11.62 11.78 11.60 11.75 3,007,362 +0.15(+1.33%)
Dec 20, 2005 11.36 11.64 11.36 11.60 3,851,725 +0.24(+2.12%)
Dec 19, 2005 11.55 11.55 11.21 11.36 4,354,292 -0.18(-1.60%)
Dec 16, 2005 11.72 11.74 11.52 11.54 4,141,754 -0.16(-1.39%)
Dec 15, 2005 11.70 11.76 11.62 11.71 2,347,562 -0.01(-0.11%)
Dec 14, 2005 11.53 11.76 11.50 11.72 3,272,632 +0.19(+1.65%)
Dec 13, 2005 11.67 11.68 11.47 11.53 4,659,755 -0.11(-0.97%)
Dec 12, 2005 11.69 11.74 11.53 11.64 2,593,218 -0.01(-0.09%)
Dec 09, 2005 11.68 11.74 11.61 11.65 2,814,438 +0.00(+0.01%)
Dec 08, 2005 11.75 11.80 11.60 11.65 3,272,310 -0.06(-0.54%)
Dec 07, 2005 11.67 11.84 11.62 11.71 3,524,398 -0.01(-0.06%)
Dec 06, 2005 11.94 11.97 11.70 11.72 5,030,812 -0.20(-1.68%)
Dec 05, 2005 11.90 11.97 11.87 11.92 2,815,402 -0.03(-0.25%)
Dec 02, 2005 11.92 12.02 11.90 11.95 3,308,644 -0.01(-0.08%)
Dec 01, 2005 11.76 11.96 11.75 11.96 3,061,380 +0.30(+2.54%)
Nov 30, 2005 11.98 12.05 11.66 11.66 4,586,444 -0.29(-2.42%)
Nov 29, 2005 11.73 12.01 11.73 11.95 2,336,629 +0.28(+2.39%)
Nov 28, 2005 11.86 11.89 11.68 11.68 2,232,451 -0.15(-1.24%)
Nov 25, 2005 11.83 11.87 11.80 11.82 617,034 +0.03(+0.25%)
Nov 23, 2005 11.65 11.86 11.65 11.79 2,891,607 +0.17(+1.46%)
Nov 22, 2005 11.71 11.73 11.60 11.62 4,949,462 -0.19(-1.58%)
Nov 21, 2005 11.89 11.89 11.71 11.81 2,803,184 +0.00(+0.01%)
Nov 18, 2005 11.85 11.95 11.70 11.81 3,688,383 -0.04(-0.36%)
Nov 17, 2005 11.84 11.87 11.78 11.85 1,892,261 +0.03(+0.27%)
Nov 16, 2005 11.87 11.89 11.67 11.82 2,698,362 -0.05(-0.42%)
Nov 15, 2005 11.71 11.92 11.71 11.87 3,951,081 +0.18(+1.53%)
Nov 14, 2005 11.62 11.73 11.62 11.69 2,515,727 +0.07(+0.57%)
Nov 11, 2005 11.51 11.63 11.48 11.62 2,235,987 +0.13(+1.16%)
Nov 10, 2005 11.42 11.55 11.31 11.49 2,996,429 +0.09(+0.79%)
Nov 09, 2005 11.58 11.58 11.25 11.40 4,848,499 -0.18(-1.55%)
Nov 08, 2005 11.51 11.67 11.42 11.58 3,895,454 -0.02(-0.14%)
Nov 07, 2005 11.57 11.62 11.49 11.59 3,800,600 +0.03(+0.22%)
Nov 04, 2005 11.52 11.61 11.46 11.57 3,486,777 -0.03(-0.23%)
Nov 03, 2005 11.47 11.67 11.35 11.60 6,035,945 +0.15(+1.34%)
Nov 02, 2005 11.20 11.51 10.89 11.44 23,291,702 -0.74(-6.11%)
Nov 01, 2005 11.92 12.24 11.83 12.19 5,581,288 +0.17(+1.45%)
Oct 31, 2005 11.90 12.09 11.86 12.01 4,889,977 +0.10(+0.82%)
Oct 28, 2005 11.47 11.93 11.47 11.91 4,795,445 +0.50(+4.34%)
Oct 27, 2005 11.44 11.65 11.41 11.42 2,881,318 +0.00(+0.04%)
Oct 26, 2005 11.58 11.65 11.40 11.41 4,184,840 -0.18(-1.51%)
Oct 25, 2005 11.85 11.87 11.47 11.59 4,329,855 -0.39(-3.23%)
Oct 24, 2005 11.94 11.99 11.85 11.98 2,467,818 +0.12(+1.03%)
Oct 21, 2005 11.81 11.89 11.69 11.85 2,508,332 +0.07(+0.59%)
Oct 20, 2005 11.82 12.01 11.77 11.78 2,570,710 -0.11(-0.90%)
Oct 19, 2005 11.60 11.91 11.55 11.89 2,533,090 +0.25(+2.15%)
Oct 18, 2005 11.71 11.79 11.61 11.64 2,848,842 -0.02(-0.20%)
Oct 17, 2005 11.62 11.69 11.48 11.66 2,336,629 +0.10(+0.83%)
Oct 14, 2005 11.47 11.59 11.46 11.57 3,685,167 +0.21(+1.82%)
Oct 13, 2005 11.29 11.39 11.29 11.36 4,120,211 +0.08(+0.68%)
Oct 12, 2005 11.65 11.66 11.17 11.29 7,996,695 -0.37(-3.17%)
Oct 11, 2005 11.92 11.94 11.64 11.65 4,088,378 -0.25(-2.07%)
Oct 10, 2005 11.98 12.06 11.90 11.90 3,108,325 -0.10(-0.84%)
Oct 07, 2005 12.01 12.05 11.92 12.00 2,408,654 +0.00(+0.02%)
Oct 06, 2005 12.06 12.06 11.91 12.00 3,001,574 -0.03(-0.26%)
Oct 05, 2005 12.27 12.32 12.03 12.03 4,795,766 -0.34(-2.72%)
Oct 04, 2005 12.36 12.42 12.23 12.37 3,374,882 +0.12(+0.94%)
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.