Cigna Corp (NY: CI )

204.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 35.25 35.25 32.79 33.98 1,918,663 +0.65(+1.95%)
Sep 29, 2008 35.82 37.07 31.69 33.33 1,975,420 -3.20(-8.76%)
Sep 26, 2008 34.73 37.41 34.73 36.53 0 +1.22(+3.46%)
Sep 25, 2008 33.85 36.15 33.85 35.31 1,568,152 +1.58(+4.68%)
Sep 24, 2008 34.26 34.68 33.73 33.73 1,302,347 -0.78(-2.26%)
Sep 23, 2008 34.55 35.07 33.96 34.51 1,722,199 -0.02(-0.06%)
Sep 22, 2008 35.50 36.30 34.17 34.53 2,182,702 -2.32(-6.30%)
Sep 19, 2008 41.65 42.75 36.42 36.85 0 -0.32(-0.86%)
Sep 18, 2008 36.15 39.31 33.99 37.17 5,507,474 +1.57(+4.41%)
Sep 17, 2008 37.15 37.70 35.60 35.60 3,042,177 -2.34(-6.17%)
Sep 16, 2008 38.71 39.24 33.97 37.94 4,013,227 -1.55(-3.93%)
Sep 15, 2008 40.00 40.43 39.00 39.49 2,487,361 -1.17(-2.88%)
Sep 12, 2008 40.29 40.83 39.67 40.66 2,474,139 +0.00(+0.00%)
Sep 11, 2008 39.34 40.88 39.07 40.66 2,989,745 +0.74(+1.85%)
Sep 10, 2008 39.56 40.41 39.14 39.92 2,696,821 +0.56(+1.42%)
Sep 09, 2008 40.91 41.44 39.24 39.36 3,278,027 -1.71(-4.16%)
Sep 08, 2008 40.67 41.18 40.38 41.07 2,142,946 +1.25(+3.14%)
Sep 05, 2008 39.39 39.92 38.72 39.82 0 +0.15(+0.38%)
Sep 04, 2008 41.59 41.73 39.65 39.67 2,713,610 -2.29(-5.46%)
Sep 03, 2008 41.60 42.43 41.18 41.96 1,731,920 +0.09(+0.21%)
Sep 02, 2008 41.89 43.48 41.49 41.87 2,838,295 -0.01(-0.02%)
Aug 29, 2008 42.24 42.91 41.86 41.88 0 -0.58(-1.37%)
Aug 28, 2008 41.90 42.63 41.81 42.46 1,327,897 +0.68(+1.63%)
Aug 27, 2008 41.65 42.12 40.77 41.78 1,739,343 +0.25(+0.60%)
Aug 26, 2008 41.05 41.84 40.58 41.53 1,266,484 +0.47(+1.14%)
Aug 25, 2008 41.56 42.32 40.68 41.06 2,026,359 -1.20(-2.84%)
Aug 22, 2008 41.56 42.52 41.42 42.26 1,899,995 +0.78(+1.88%)
Aug 21, 2008 41.50 41.95 41.11 41.48 1,874,682 -0.30(-0.72%)
Aug 20, 2008 42.25 42.25 41.21 41.78 1,639,087 -0.21(-0.50%)
Aug 19, 2008 42.05 42.44 41.48 41.99 2,293,049 -0.21(-0.50%)
Aug 18, 2008 43.45 43.45 41.87 42.20 1,819,736 -0.95(-2.20%)
Aug 15, 2008 42.72 44.14 42.55 43.15 0 +0.50(+1.17%)
Aug 14, 2008 42.00 43.11 41.89 42.65 2,242,577 +0.41(+0.97%)
Aug 13, 2008 41.80 42.72 41.53 42.24 2,121,283 +0.49(+1.17%)
Aug 12, 2008 41.98 43.32 41.56 41.75 3,257,561 -0.89(-2.09%)
Aug 11, 2008 42.20 42.72 40.01 42.64 2,499,805 +0.46(+1.09%)
Aug 08, 2008 40.66 42.26 40.34 42.18 4,587,744 +1.52(+3.74%)
Aug 07, 2008 39.85 41.11 39.64 40.66 3,880,455 +0.57(+1.42%)
Aug 06, 2008 39.19 40.29 38.81 40.09 4,120,244 +0.71(+1.80%)
Aug 05, 2008 37.35 39.46 37.09 39.38 3,386,741 +1.90(+5.07%)
Aug 04, 2008 35.66 38.12 35.66 37.48 3,434,938 +1.87(+5.25%)
Aug 01, 2008 36.29 36.29 34.10 35.61 5,534,811 -1.41(-3.81%)
Jul 31, 2008 36.74 37.68 36.53 37.02 3,938,324 +0.16(+0.43%)
Jul 30, 2008 36.51 37.24 36.14 36.86 1,654,807 +0.43(+1.18%)
Jul 29, 2008 36.43 36.84 35.88 36.43 3,276,659 -0.16(-0.44%)
Jul 28, 2008 37.10 37.33 36.56 36.59 1,705,661 -0.51(-1.37%)
Jul 25, 2008 37.02 37.49 36.71 37.10 2,279,399 +0.26(+0.71%)
Jul 24, 2008 37.67 37.67 36.68 36.84 2,337,833 -0.74(-1.97%)
Jul 23, 2008 36.52 38.00 36.09 37.58 4,047,104 +1.53(+4.24%)
Jul 22, 2008 34.01 36.24 34.01 36.05 3,620,189 +1.94(+5.69%)
Jul 21, 2008 34.80 35.45 33.76 34.11 3,137,480 -0.86(-2.46%)
Jul 18, 2008 34.07 35.05 33.54 34.97 2,912,431 +0.86(+2.52%)
Jul 17, 2008 33.52 34.29 32.82 34.11 3,938,021 +0.38(+1.13%)
Jul 16, 2008 33.60 33.82 33.11 33.73 2,585,127 +0.11(+0.33%)
Jul 15, 2008 34.13 34.41 32.91 33.62 3,270,126 -0.83(-2.41%)
Jul 14, 2008 34.40 35.17 34.15 34.45 2,436,226 +0.64(+1.89%)
Jul 11, 2008 33.89 34.39 33.23 33.81 3,048,203 -0.48(-1.40%)
Jul 10, 2008 35.34 35.58 33.50 34.29 5,589,333 -1.32(-3.71%)
Jul 09, 2008 35.82 36.40 35.55 35.61 3,000,920 -0.24(-0.67%)
Jul 08, 2008 34.35 35.86 34.31 35.85 2,281,061 +1.48(+4.31%)
Jul 07, 2008 34.57 35.00 33.85 34.37 3,273,308 -0.04(-0.12%)
Jul 04, 2008 35.30 35.69 33.72 34.41 3,633,189 +0.00(+0.00%)
Jul 03, 2008 35.30 35.69 33.72 34.41 3,633,189 -1.31(-3.67%)
Jul 02, 2008 35.66 36.79 35.50 35.72 5,295,054 +0.77(+2.20%)
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.