Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 50.02 50.24 49.41 49.72 1,380,429 -0.12(-0.24%)
Sep 27, 2007 50.21 50.38 49.53 49.84 663,206 -0.07(-0.15%)
Sep 26, 2007 48.95 50.14 48.23 49.92 1,538,728 +1.30(+2.67%)
Sep 25, 2007 48.80 49.45 48.50 48.62 1,642,046 -0.40(-0.82%)
Sep 24, 2007 49.16 49.68 48.76 49.02 1,255,997 -0.31(-0.62%)
Sep 21, 2007 48.13 49.44 48.13 49.33 2,454,893 +0.93(+1.93%)
Sep 20, 2007 49.88 49.88 48.13 48.40 2,687,121 -1.44(-2.88%)
Sep 19, 2007 50.45 50.70 49.55 49.83 2,289,503 -0.38(-0.76%)
Sep 18, 2007 50.10 50.30 49.44 50.22 2,748,640 +0.12(+0.24%)
Sep 17, 2007 50.41 50.57 49.13 50.10 1,459,418 -0.61(-1.20%)
Sep 14, 2007 50.43 50.99 49.48 50.70 1,719,427 +0.27(+0.54%)
Sep 13, 2007 50.86 50.94 50.26 50.43 1,256,212 -0.11(-0.22%)
Sep 12, 2007 48.68 50.99 48.45 50.54 3,000,933 +1.82(+3.73%)
Sep 11, 2007 47.99 48.89 48.05 48.72 1,403,472 +0.74(+1.54%)
Sep 10, 2007 48.73 48.73 47.51 47.99 1,231,133 -0.44(-0.91%)
Sep 07, 2007 48.51 49.21 48.36 48.42 1,652,549 -0.49(-1.01%)
Sep 06, 2007 48.55 49.11 48.36 48.92 1,918,025 +0.21(+0.44%)
Sep 05, 2007 48.35 49.01 48.30 48.70 1,975,793 -0.13(-0.27%)
Sep 04, 2007 48.47 49.12 48.26 48.84 1,283,649 +0.62(+1.28%)
Aug 31, 2007 48.09 48.63 47.86 48.22 1,469,921 +0.60(+1.25%)
Aug 30, 2007 47.51 48.15 47.26 47.62 1,702,279 -0.13(-0.27%)
Aug 29, 2007 47.13 47.75 46.89 47.75 2,183,607 +0.93(+1.99%)
Aug 28, 2007 46.07 47.53 46.07 46.82 2,527,107 +0.56(+1.21%)
Aug 27, 2007 46.99 47.40 46.22 46.26 1,643,645 -1.01(-2.13%)
Aug 24, 2007 46.55 47.35 45.89 47.27 1,631,864 +0.72(+1.54%)
Aug 23, 2007 47.04 47.36 46.37 46.55 1,947,391 -0.08(-0.18%)
Aug 22, 2007 45.90 46.75 45.88 46.63 2,575,336 +1.24(+2.73%)
Aug 21, 2007 44.82 45.69 44.80 45.39 1,845,038 -0.09(-0.21%)
Aug 20, 2007 44.91 46.13 43.10 45.49 2,099,367 +1.03(+2.31%)
Aug 17, 2007 44.59 45.16 43.69 44.46 3,061,361 +0.92(+2.12%)
Aug 16, 2007 43.52 44.36 42.11 43.54 3,007,099 -0.54(-1.23%)
Aug 15, 2007 44.77 45.60 44.06 44.08 2,279,248 -0.68(-1.52%)
Aug 14, 2007 45.61 45.97 44.56 44.76 2,738,347 -0.49(-1.07%)
Aug 13, 2007 43.73 46.50 43.73 45.24 3,153,338 +1.02(+2.30%)
Aug 10, 2007 41.80 45.18 40.13 44.23 4,911,384 +2.14(+5.08%)
Aug 09, 2007 43.76 44.18 42.09 42.09 4,702,891 -1.67(-3.82%)
Aug 08, 2007 45.64 46.08 43.44 43.76 4,453,935 -1.01(-2.25%)
Aug 07, 2007 46.65 46.65 44.32 44.77 3,485,642 -0.77(-1.68%)
Aug 06, 2007 45.02 45.58 44.61 45.53 3,114,581 +0.53(+1.18%)
Aug 03, 2007 45.51 47.35 44.85 45.00 3,882,297 -2.35(-4.97%)
Aug 02, 2007 46.03 47.85 45.93 47.35 3,305,849 +1.74(+3.80%)
Aug 01, 2007 45.50 46.65 43.21 45.62 5,030,536 -2.57(-5.33%)
Jul 31, 2007 49.22 49.33 48.16 48.18 2,425,504 -0.57(-1.17%)
Jul 30, 2007 47.60 48.92 46.93 48.75 3,148,836 +1.92(+4.10%)
Jul 27, 2007 48.05 48.21 46.80 46.83 2,186,930 -1.35(-2.81%)
Jul 26, 2007 48.71 48.84 47.50 48.18 2,526,572 -0.72(-1.47%)
Jul 25, 2007 49.51 49.79 48.52 48.90 2,743,389 -0.62(-1.24%)
Jul 24, 2007 49.72 50.51 49.40 49.52 2,098,155 -0.42(-0.84%)
Jul 23, 2007 47.45 50.19 47.45 49.94 2,088,221 +1.07(+2.20%)
Jul 20, 2007 49.96 49.96 48.74 48.86 2,835,667 -1.07(-2.15%)
Jul 19, 2007 50.31 50.63 49.93 49.94 2,069,143 -0.45(-0.89%)
Jul 18, 2007 50.43 51.02 49.94 50.38 1,976,865 +0.25(+0.50%)
Jul 17, 2007 50.59 50.59 49.93 50.13 1,626,077 -0.17(-0.33%)
Jul 16, 2007 50.28 50.49 50.03 50.30 1,334,450 +0.02(+0.04%)
Jul 13, 2007 50.62 50.67 49.99 50.28 1,478,089 -0.49(-0.97%)
Jul 12, 2007 50.15 50.89 50.00 50.78 1,743,006 +0.62(+1.23%)
Jul 11, 2007 49.78 50.43 49.76 50.16 1,597,354 +0.52(+1.05%)
Jul 10, 2007 49.96 51.00 49.64 49.64 2,047,386 -0.82(-1.63%)
Jul 09, 2007 50.80 50.94 50.38 50.46 1,319,339 -0.19(-0.37%)
Jul 06, 2007 50.26 51.04 50.02 50.65 1,763,584 +0.19(+0.37%)
Jul 05, 2007 51.35 51.35 49.70 50.46 1,548,481 +0.54(+1.08%)
Jul 03, 2007 50.51 50.77 49.87 49.92 926,109 -0.35(-0.69%)
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.