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, 2008 32.89 32.89 30.59 31.70 2,056,350 +0.61(+1.95%)
Sep 29, 2008 33.42 34.59 29.57 31.10 2,117,180 -2.99(-8.76%)
Sep 26, 2008 32.40 34.91 32.40 34.08 0 +1.14(+3.46%)
Sep 25, 2008 31.58 33.73 31.58 32.95 1,680,685 +1.47(+4.68%)
Sep 24, 2008 31.97 32.36 31.47 31.47 1,395,806 -0.73(-2.26%)
Sep 23, 2008 32.24 32.72 31.69 32.20 1,845,787 -0.02(-0.06%)
Sep 22, 2008 33.12 33.87 31.88 32.22 2,339,337 -2.16(-6.30%)
Sep 19, 2008 38.86 39.89 33.98 34.38 0 -0.30(-0.86%)
Sep 18, 2008 33.73 36.68 31.71 34.68 5,902,701 +1.46(+4.41%)
Sep 17, 2008 34.66 35.18 33.22 33.22 3,260,489 -2.18(-6.17%)
Sep 16, 2008 36.12 36.61 31.70 35.40 4,301,224 -1.45(-3.92%)
Sep 15, 2008 37.32 37.72 36.39 36.85 2,665,859 -1.09(-2.88%)
Sep 12, 2008 37.59 38.10 37.01 37.94 2,651,688 +0.00(+0.00%)
Sep 11, 2008 36.71 38.14 36.45 37.94 3,204,295 +0.69(+1.85%)
Sep 10, 2008 36.91 37.70 36.52 37.25 2,890,350 +0.52(+1.42%)
Sep 09, 2008 38.17 38.67 36.61 36.72 3,513,264 -1.60(-4.16%)
Sep 08, 2008 37.95 38.42 37.68 38.32 2,296,728 +1.17(+3.14%)
Sep 05, 2008 36.75 37.25 36.13 37.15 0 +0.14(+0.38%)
Sep 04, 2008 38.81 38.94 37.00 37.01 2,908,344 -2.14(-5.46%)
Sep 03, 2008 38.81 39.59 38.42 39.15 1,856,206 +0.08(+0.22%)
Sep 02, 2008 39.09 40.57 38.71 39.07 3,041,976 -0.01(-0.02%)
Aug 29, 2008 39.41 40.04 39.06 39.08 0 -0.54(-1.37%)
Aug 28, 2008 39.09 39.78 39.01 39.62 1,423,189 +0.63(+1.63%)
Aug 27, 2008 38.86 39.30 38.04 38.98 1,864,161 +0.23(+0.60%)
Aug 26, 2008 38.30 39.04 37.86 38.75 1,357,369 +0.44(+1.14%)
Aug 25, 2008 38.78 39.49 37.96 38.31 2,171,774 -1.12(-2.84%)
Aug 22, 2008 38.78 39.67 38.65 39.43 2,036,342 +0.73(+1.88%)
Aug 21, 2008 38.72 39.14 38.36 38.70 2,009,212 -0.28(-0.72%)
Aug 20, 2008 39.42 39.42 38.45 38.98 1,756,711 -0.20(-0.50%)
Aug 19, 2008 39.23 39.60 38.70 39.18 2,457,602 -0.20(-0.50%)
Aug 18, 2008 40.54 40.54 39.07 39.37 1,950,323 -0.89(-2.20%)
Aug 15, 2008 39.86 41.18 39.70 40.26 0 +0.47(+1.17%)
Aug 14, 2008 39.19 40.22 39.09 39.79 2,403,508 +0.38(+0.97%)
Aug 13, 2008 39.00 39.86 38.75 39.41 2,273,510 +0.46(+1.17%)
Aug 12, 2008 39.17 40.42 38.78 38.95 3,491,330 -0.83(-2.09%)
Aug 11, 2008 39.37 39.86 37.33 39.78 2,679,196 +0.43(+1.09%)
Aug 08, 2008 37.94 39.43 37.64 39.36 4,916,969 +1.42(+3.74%)
Aug 07, 2008 37.18 38.36 36.99 37.94 4,158,924 +0.53(+1.42%)
Aug 06, 2008 36.57 37.59 36.21 37.41 4,415,921 +0.66(+1.80%)
Aug 05, 2008 34.85 36.82 34.61 36.74 3,629,780 +1.77(+5.07%)
Aug 04, 2008 33.27 35.57 33.27 34.97 3,681,436 +1.74(+5.25%)
Aug 01, 2008 33.86 33.86 31.82 33.23 5,932,000 -1.32(-3.81%)
Jul 31, 2008 34.28 35.16 34.08 34.54 4,220,946 +0.15(+0.43%)
Jul 30, 2008 34.07 34.75 33.72 34.39 1,773,559 +0.40(+1.18%)
Jul 29, 2008 33.99 34.37 33.48 33.99 3,511,798 -0.15(-0.44%)
Jul 28, 2008 34.62 34.83 34.11 34.14 1,828,062 -0.48(-1.37%)
Jul 25, 2008 34.54 34.98 34.25 34.62 2,442,973 +0.24(+0.71%)
Jul 24, 2008 35.15 35.15 34.22 34.37 2,505,600 -0.69(-1.97%)
Jul 23, 2008 34.07 35.46 33.67 35.06 4,337,532 +1.43(+4.24%)
Jul 22, 2008 31.73 33.81 31.73 33.64 3,879,980 +1.81(+5.69%)
Jul 21, 2008 32.47 33.08 31.50 31.83 3,362,631 -0.80(-2.46%)
Jul 18, 2008 31.79 32.70 31.29 32.63 3,121,432 +0.80(+2.52%)
Jul 17, 2008 31.28 31.99 30.62 31.83 4,220,621 +0.35(+1.13%)
Jul 16, 2008 31.35 31.56 30.89 31.47 2,770,640 +0.10(+0.33%)
Jul 15, 2008 31.84 32.11 30.71 31.37 3,504,796 -0.77(-2.41%)
Jul 14, 2008 32.10 32.82 31.86 32.14 2,611,054 +0.60(+1.89%)
Jul 11, 2008 31.62 32.09 31.00 31.55 3,266,948 -0.45(-1.40%)
Jul 10, 2008 32.97 33.20 31.26 31.99 5,990,434 -1.23(-3.71%)
Jul 09, 2008 33.42 33.96 33.17 33.23 3,216,272 -0.22(-0.67%)
Jul 08, 2008 32.05 33.46 32.01 33.45 2,444,754 +1.38(+4.31%)
Jul 07, 2008 32.26 32.66 31.58 32.07 3,508,207 -0.04(-0.12%)
Jul 04, 2008 32.94 33.30 31.46 32.11 3,893,913 +0.00(+0.00%)
Jul 03, 2008 32.94 33.30 31.46 32.11 3,893,913 -1.22(-3.67%)
Jul 02, 2008 33.27 34.33 33.12 33.33 5,675,037 +0.72(+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.