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 (%)
Jul 31, 2014 84.98 86.47 82.40 84.96 4,658,492 -3.26(-3.70%)
Jul 30, 2014 89.91 89.91 87.03 88.22 3,522,989 -1.07(-1.19%)
Jul 29, 2014 91.15 91.18 88.34 89.29 3,288,552 -2.11(-2.31%)
Jul 28, 2014 90.39 91.48 90.14 91.40 1,034,618 +1.05(+1.16%)
Jul 25, 2014 89.91 90.87 89.07 90.36 810,490 -0.93(-1.02%)
Jul 24, 2014 91.25 91.75 91.06 91.29 1,101,274 -0.05(-0.05%)
Jul 23, 2014 91.19 91.79 90.68 91.34 1,234,061 +0.39(+0.43%)
Jul 22, 2014 90.66 91.65 90.50 90.95 1,772,159 +0.81(+0.90%)
Jul 21, 2014 90.37 90.54 89.53 90.14 2,466,571 -0.75(-0.82%)
Jul 18, 2014 89.34 90.95 88.89 90.89 1,887,470 +1.73(+1.94%)
Jul 17, 2014 89.85 90.46 88.37 89.16 3,227,486 +0.50(+0.56%)
Jul 16, 2014 88.96 89.22 88.48 88.66 2,754,589 -0.08(-0.10%)
Jul 15, 2014 88.58 89.57 88.34 88.74 2,239,504 -0.16(-0.18%)
Jul 14, 2014 88.37 89.80 88.36 88.90 2,024,289 +0.81(+0.92%)
Jul 11, 2014 86.94 88.33 86.76 88.09 1,294,121 +1.00(+1.15%)
Jul 10, 2014 86.50 87.69 86.41 87.09 1,325,713 -0.21(-0.24%)
Jul 09, 2014 86.83 87.37 86.78 87.30 1,338,238 +0.57(+0.65%)
Jul 08, 2014 87.07 87.13 86.39 86.73 980,858 -0.48(-0.55%)
Jul 07, 2014 87.56 88.12 86.84 87.21 927,149 -1.16(-1.31%)
Jul 03, 2014 88.01 88.38 88.38 88.38 702,962 +0.77(+0.88%)
Jul 02, 2014 87.08 87.69 86.10 87.60 908,927 +0.21(+0.24%)
Jul 01, 2014 86.81 88.05 86.81 87.39 1,162,287 +0.61(+0.71%)
Jun 30, 2014 86.73 87.94 86.51 86.78 1,622,242 +0.05(+0.05%)
Jun 27, 2014 86.41 86.97 85.94 86.73 1,204,735 +0.54(+0.62%)
Jun 26, 2014 86.56 86.69 85.62 86.20 1,070,532 -0.72(-0.83%)
Jun 25, 2014 85.38 86.91 85.25 86.91 1,528,650 +1.73(+2.03%)
Jun 24, 2014 86.31 86.59 85.18 85.19 1,403,042 -1.11(-1.29%)
Jun 23, 2014 86.79 86.80 86.12 86.30 869,770 -0.38(-0.44%)
Jun 20, 2014 86.48 86.79 86.03 86.68 2,107,791 +0.46(+0.54%)
Jun 19, 2014 85.67 86.63 85.19 86.21 1,185,902 +0.75(+0.87%)
Jun 18, 2014 84.85 85.50 84.47 85.47 974,863 +0.55(+0.64%)
Jun 17, 2014 85.38 85.62 84.50 84.92 1,381,280 -0.66(-0.77%)
Jun 16, 2014 85.74 86.20 84.91 85.58 1,754,099 -0.30(-0.35%)
Jun 13, 2014 85.35 85.90 84.81 85.88 1,328,812 +0.26(+0.31%)
Jun 12, 2014 85.88 86.25 85.02 85.62 1,441,520 -0.68(-0.79%)
Jun 11, 2014 84.63 86.46 84.61 86.30 1,947,364 +1.53(+1.80%)
Jun 10, 2014 84.75 84.98 84.13 84.77 1,113,814 -0.46(-0.54%)
Jun 06, 2014 85.39 85.87 85.06 85.23 1,339,053 +0.04(+0.04%)
Jun 05, 2014 85.34 85.87 85.05 85.20 1,197,347 -0.11(-0.13%)
Jun 04, 2014 85.18 85.66 85.07 85.31 1,226,936 +0.01(+0.01%)
Jun 03, 2014 85.29 85.48 85.04 85.30 1,606,239 -0.05(-0.06%)
Jun 02, 2014 85.04 85.44 84.58 85.35 1,406,281 +0.63(+0.75%)
May 30, 2014 84.70 85.18 84.25 84.71 2,713,826 -0.30(-0.36%)
May 29, 2014 84.79 85.10 84.13 85.02 1,281,476 +0.59(+0.70%)
May 28, 2014 84.51 84.87 83.98 84.42 1,767,082 +0.33(+0.39%)
May 27, 2014 84.26 84.50 83.93 84.09 1,593,593 -0.11(-0.13%)
May 23, 2014 83.98 84.20 84.20 84.20 1,536,279 +0.13(+0.15%)
May 22, 2014 84.09 84.23 83.51 84.08 900,565 -0.07(-0.08%)
May 21, 2014 83.54 84.35 83.54 84.15 1,072,066 +0.75(+0.89%)
May 20, 2014 83.50 83.68 82.68 83.40 1,734,174 -0.07(-0.08%)
May 19, 2014 82.68 83.59 82.58 83.47 1,665,155 +0.92(+1.11%)
May 16, 2014 82.36 82.65 81.81 82.55 1,439,205 +0.03(+0.03%)
May 15, 2014 83.15 83.41 82.22 82.53 1,877,589 -0.88(-1.05%)
May 14, 2014 83.41 83.56 82.89 83.40 1,590,492 -0.01(-0.01%)
May 13, 2014 83.51 83.94 83.07 83.41 2,635,487 -0.12(-0.15%)
May 12, 2014 81.77 83.60 81.74 83.53 2,998,453 +1.92(+2.36%)
May 09, 2014 80.69 81.76 80.52 81.61 2,598,160 +0.84(+1.04%)
May 08, 2014 80.57 80.99 80.39 80.77 2,413,159 +0.22(+0.27%)
May 07, 2014 79.26 80.58 79.06 80.55 2,252,006 +1.42(+1.79%)
May 06, 2014 79.05 79.64 78.57 79.14 1,759,498 +0.08(+0.11%)
May 05, 2014 77.58 79.21 77.37 79.05 2,443,483 +1.06(+1.35%)
May 02, 2014 77.81 79.02 77.52 78.00 2,316,612 +0.58(+0.74%)
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.