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 (%)
Sep 30, 2005 12.17 12.26 12.15 12.22 2,576,820 +0.04(+0.36%)
Sep 29, 2005 11.87 12.19 11.83 12.17 3,139,836 +0.13(+1.12%)
Sep 28, 2005 11.91 12.06 11.91 12.04 3,226,330 +0.13(+1.08%)
Sep 27, 2005 11.92 11.99 11.82 11.91 3,088,711 +0.04(+0.31%)
Sep 26, 2005 11.92 11.95 11.77 11.88 2,325,376 +0.01(+0.05%)
Sep 23, 2005 11.87 12.02 11.66 11.87 4,579,048 +0.16(+1.38%)
Sep 22, 2005 11.59 11.71 11.56 11.71 4,588,051 +0.10(+0.88%)
Sep 21, 2005 11.65 11.68 11.58 11.61 3,140,157 -0.07(-0.62%)
Sep 20, 2005 11.88 11.90 11.66 11.68 2,934,372 -0.20(-1.65%)
Sep 19, 2005 11.91 11.92 11.80 11.87 2,137,275 -0.06(-0.49%)
Sep 16, 2005 11.81 11.98 11.81 11.93 2,541,450 +0.12(+1.04%)
Sep 15, 2005 11.88 11.95 11.80 11.81 2,845,305 -0.07(-0.60%)
Sep 14, 2005 11.79 11.92 11.77 11.88 3,555,908 +0.14(+1.16%)
Sep 13, 2005 11.90 11.91 11.69 11.75 4,293,521 -0.15(-1.22%)
Sep 12, 2005 11.98 11.99 11.83 11.89 3,048,840 -0.05(-0.43%)
Sep 09, 2005 11.92 12.02 11.91 11.94 3,247,552 +0.07(+0.61%)
Sep 08, 2005 11.71 11.95 11.71 11.87 4,066,835 -0.13(-1.05%)
Sep 07, 2005 11.99 12.05 11.90 12.00 4,247,219 -0.04(-0.34%)
Sep 06, 2005 11.98 12.05 11.91 12.04 3,045,625 +0.05(+0.43%)
Sep 02, 2005 11.95 12.04 11.87 11.98 2,323,768 +0.02(+0.14%)
Sep 01, 2005 11.96 12.04 11.90 11.97 3,980,341 +0.01(+0.10%)
Aug 31, 2005 11.82 11.99 11.79 11.96 2,633,732 +0.08(+0.66%)
Aug 30, 2005 11.75 11.90 11.72 11.88 2,824,727 +0.13(+1.15%)
Aug 29, 2005 11.65 11.84 11.62 11.74 2,368,140 +0.05(+0.42%)
Aug 26, 2005 11.73 11.79 11.68 11.69 3,126,010 -0.04(-0.30%)
Aug 25, 2005 11.70 11.76 11.67 11.73 1,507,057 +0.03(+0.25%)
Aug 24, 2005 11.69 11.78 11.66 11.70 2,117,018 -0.02(-0.21%)
Aug 23, 2005 11.75 11.79 11.69 11.72 2,279,395 -0.00(-0.04%)
Aug 22, 2005 11.70 11.80 11.69 11.73 2,586,787 +0.03(+0.22%)
Aug 19, 2005 11.63 11.77 11.61 11.70 1,689,370 +0.07(+0.62%)
Aug 18, 2005 11.61 11.69 11.57 11.63 1,538,889 -0.04(-0.32%)
Aug 17, 2005 11.65 11.75 11.63 11.67 1,777,472 -0.01(-0.07%)
Aug 16, 2005 11.75 11.79 11.63 11.68 2,076,825 -0.11(-0.91%)
Aug 15, 2005 11.72 11.90 11.71 11.78 2,457,207 +0.02(+0.21%)
Aug 12, 2005 11.66 11.95 11.61 11.76 3,579,059 -0.03(-0.26%)
Aug 11, 2005 11.58 11.80 11.58 11.79 2,861,061 +0.12(+1.07%)
Aug 10, 2005 11.43 11.71 11.42 11.66 4,461,043 +0.28(+2.47%)
Aug 09, 2005 11.37 11.43 11.31 11.38 3,091,926 +0.04(+0.32%)
Aug 08, 2005 11.51 11.59 11.32 11.35 2,479,072 -0.19(-1.63%)
Aug 05, 2005 11.66 11.70 11.50 11.53 2,934,372 -0.22(-1.86%)
Aug 04, 2005 11.77 11.85 11.69 11.75 6,503,142 -0.23(-1.90%)
Aug 03, 2005 11.71 12.17 11.58 11.98 11,025,922 +0.74(+6.61%)
Aug 02, 2005 11.23 11.32 11.18 11.24 4,215,065 +0.08(+0.71%)
Aug 01, 2005 11.14 11.25 11.10 11.16 2,291,292 +0.09(+0.83%)
Jul 29, 2005 11.05 11.14 11.00 11.07 1,899,978 +0.00(+0.03%)
Jul 28, 2005 10.78 11.21 10.78 11.06 4,359,437 +0.33(+3.11%)
Jul 27, 2005 10.75 10.81 10.66 10.73 3,078,422 -0.03(-0.28%)
Jul 26, 2005 10.78 10.86 10.72 10.76 2,521,515 -0.02(-0.23%)
Jul 25, 2005 10.80 10.87 10.77 10.78 2,665,243 +0.01(+0.12%)
Jul 22, 2005 10.75 10.82 10.68 10.77 3,703,817 +0.02(+0.15%)
Jul 21, 2005 10.94 10.98 10.67 10.76 7,366,155 -0.46(-4.11%)
Jul 20, 2005 11.28 11.38 11.20 11.22 2,179,075 -0.09(-0.77%)
Jul 19, 2005 11.46 11.48 11.24 11.30 3,179,707 -0.13(-1.13%)
Jul 18, 2005 11.38 11.49 11.35 11.43 2,257,209 +0.04(+0.31%)
Jul 15, 2005 11.29 11.45 11.29 11.40 3,201,250 +0.13(+1.11%)
Jul 14, 2005 11.33 11.39 11.22 11.27 3,044,339 -0.03(-0.26%)
Jul 13, 2005 11.47 11.50 11.27 11.30 3,686,132 -0.15(-1.34%)
Jul 12, 2005 11.42 11.49 11.36 11.46 2,879,710 +0.03(+0.24%)
Jul 11, 2005 11.40 11.47 11.36 11.43 3,411,859 +0.12(+1.03%)
Jul 08, 2005 11.23 11.38 11.21 11.31 2,253,672 +0.05(+0.45%)
Jul 07, 2005 11.10 11.30 11.09 11.26 2,581,000 +0.03(+0.29%)
Jul 06, 2005 11.20 11.46 11.16 11.23 3,973,267 +0.01(+0.10%)
Jul 05, 2005 11.08 11.25 11.03 11.22 2,413,156 +0.15(+1.33%)
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.