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 31, 2007 50.54 50.84 49.94 50.13 962,239 -0.81(-1.59%)
Dec 28, 2007 51.30 51.30 50.53 50.94 1,765,516 +0.19(+0.37%)
Dec 27, 2007 50.81 51.16 50.42 50.76 1,297,805 -0.18(-0.35%)
Dec 26, 2007 50.63 51.05 49.95 50.93 950,096 +0.08(+0.17%)
Dec 24, 2007 50.70 51.31 50.38 50.85 409,797 +0.09(+0.18%)
Dec 21, 2007 50.41 50.97 50.13 50.76 2,469,178 +0.85(+1.70%)
Dec 20, 2007 50.04 50.42 49.30 49.91 1,066,994 +0.34(+0.68%)
Dec 19, 2007 50.71 50.71 49.14 49.57 1,144,692 -0.24(-0.49%)
Dec 18, 2007 49.53 50.20 48.87 49.82 1,711,818 +0.55(+1.12%)
Dec 17, 2007 49.68 49.93 48.99 49.26 1,821,566 -0.86(-1.71%)
Dec 14, 2007 51.11 51.40 50.05 50.12 1,938,817 -1.38(-2.68%)
Dec 13, 2007 49.96 51.55 49.51 51.50 2,511,308 +1.39(+2.77%)
Dec 12, 2007 51.07 51.59 49.71 50.11 2,129,005 +0.26(+0.52%)
Dec 11, 2007 51.78 51.78 49.59 49.85 3,265,024 -1.74(-3.38%)
Dec 10, 2007 52.22 52.22 51.35 51.60 1,819,717 -0.37(-0.72%)
Dec 07, 2007 51.66 53.09 51.55 51.97 2,901,194 +0.30(+0.58%)
Dec 06, 2007 51.63 51.87 51.04 51.67 2,476,627 +0.02(+0.04%)
Dec 05, 2007 50.79 51.75 50.65 51.65 2,838,990 +1.71(+3.42%)
Dec 04, 2007 50.60 50.71 49.66 49.95 3,662,517 -1.05(-2.07%)
Dec 03, 2007 50.27 51.55 49.81 51.00 3,575,826 +0.98(+1.96%)
Nov 30, 2007 49.36 50.78 48.86 50.02 4,414,111 +1.22(+2.50%)
Nov 29, 2007 48.13 49.12 47.86 48.80 2,731,755 +0.62(+1.28%)
Nov 28, 2007 47.08 48.45 46.80 48.18 2,937,759 +1.10(+2.34%)
Nov 27, 2007 46.16 47.20 45.75 47.08 3,653,968 +1.07(+2.33%)
Nov 26, 2007 45.95 47.28 45.88 46.01 1,994,031 +0.26(+0.57%)
Nov 23, 2007 45.69 46.12 45.50 45.75 784,220 +0.26(+0.57%)
Nov 21, 2007 45.81 46.33 45.39 45.49 2,166,877 -0.80(-1.73%)
Nov 20, 2007 45.85 46.55 45.59 46.29 1,854,255 +0.67(+1.47%)
Nov 19, 2007 45.80 46.03 45.37 45.62 2,267,181 -0.49(-1.05%)
Nov 16, 2007 46.56 47.00 45.68 46.10 2,450,479 -0.06(-0.12%)
Nov 15, 2007 46.42 47.15 45.84 46.16 2,001,193 -0.26(-0.56%)
Nov 14, 2007 46.00 47.38 45.45 46.42 2,437,154 +0.79(+1.74%)
Nov 13, 2007 46.04 46.04 44.98 45.63 2,118,295 -0.12(-0.27%)
Nov 12, 2007 45.99 46.89 45.34 45.75 1,555,367 -0.23(-0.51%)
Nov 09, 2007 46.05 46.48 45.72 45.98 1,879,549 -0.51(-1.10%)
Nov 08, 2007 46.22 46.68 45.56 46.49 1,701,194 +0.31(+0.67%)
Nov 07, 2007 47.31 47.67 46.13 46.19 1,874,350 -1.23(-2.60%)
Nov 06, 2007 46.90 47.52 46.39 47.42 1,369,744 +0.51(+1.09%)
Nov 05, 2007 46.60 47.20 45.72 46.90 2,188,202 +0.32(+0.68%)
Nov 02, 2007 47.82 47.82 45.37 46.59 4,543,949 -1.70(-3.52%)
Nov 01, 2007 48.21 49.23 48.09 48.28 2,536,431 -0.69(-1.41%)
Oct 31, 2007 48.90 49.15 48.02 48.98 2,080,611 +0.62(+1.27%)
Oct 30, 2007 48.71 49.36 48.13 48.36 1,266,929 -0.36(-0.75%)
Oct 29, 2007 48.86 50.36 48.63 48.72 1,589,637 +0.14(+0.29%)
Oct 26, 2007 49.64 49.92 47.82 48.58 1,355,778 -0.77(-1.57%)
Oct 25, 2007 48.16 49.62 46.27 49.36 2,000,437 +1.87(+3.93%)
Oct 24, 2007 48.15 48.39 46.64 47.49 1,715,783 -1.00(-2.06%)
Oct 23, 2007 48.22 48.53 47.91 48.49 677,675 +0.46(+0.95%)
Oct 22, 2007 47.29 48.15 46.89 48.03 917,749 +0.03(+0.06%)
Oct 19, 2007 49.28 49.46 47.99 48.01 1,682,023 -1.67(-3.36%)
Oct 18, 2007 49.78 50.26 49.37 49.68 1,331,021 +0.00(+0.00%)
Oct 17, 2007 48.44 49.85 48.38 49.68 2,083,934 +1.77(+3.70%)
Oct 16, 2007 48.08 48.32 47.76 47.90 964,800 -0.32(-0.66%)
Oct 15, 2007 49.33 49.61 47.89 48.22 988,378 -1.11(-2.25%)
Oct 12, 2007 48.52 49.99 48.47 49.33 1,563,057 +0.75(+1.54%)
Oct 11, 2007 50.31 50.52 48.39 48.58 2,218,440 -1.41(-2.82%)
Oct 10, 2007 49.92 50.52 49.49 49.99 1,278,826 +0.17(+0.34%)
Oct 09, 2007 49.12 49.95 49.08 49.82 1,957,037 +0.59(+1.19%)
Oct 08, 2007 49.15 49.64 49.14 49.24 992,344 +0.00(+0.00%)
Oct 05, 2007 48.97 49.54 48.88 49.24 874,129 +0.60(+1.23%)
Oct 04, 2007 49.50 49.86 48.30 48.64 1,363,388 -1.00(-2.01%)
Oct 03, 2007 49.72 49.94 49.13 49.64 1,334,986 -0.42(-0.84%)
Oct 02, 2007 51.07 51.29 49.94 50.06 1,303,476 -0.77(-1.52%)
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.