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 (%)
Aug 29, 2008 39.69 40.32 39.34 39.35 0 -0.55(-1.37%)
Aug 28, 2008 39.37 40.06 39.29 39.90 1,413,136 +0.64(+1.63%)
Aug 27, 2008 39.14 39.58 38.31 39.26 1,850,993 +0.23(+0.60%)
Aug 26, 2008 38.57 39.32 38.13 39.02 1,347,781 +0.44(+1.14%)
Aug 25, 2008 39.05 39.77 38.23 38.58 2,156,433 -1.13(-2.84%)
Aug 22, 2008 39.05 39.96 38.92 39.71 2,021,958 +0.73(+1.88%)
Aug 21, 2008 39.00 39.42 38.63 38.98 1,995,020 -0.28(-0.72%)
Aug 20, 2008 39.70 39.70 38.72 39.26 1,744,302 -0.20(-0.50%)
Aug 19, 2008 39.51 39.88 38.98 39.46 2,440,242 -0.20(-0.50%)
Aug 18, 2008 40.83 40.83 39.34 39.65 1,936,547 -0.89(-2.20%)
Aug 15, 2008 40.14 41.48 39.98 40.55 0 +0.47(+1.17%)
Aug 14, 2008 39.47 40.51 39.36 40.08 2,386,530 +0.39(+0.97%)
Aug 13, 2008 39.28 40.14 39.02 39.69 2,257,450 +0.46(+1.17%)
Aug 12, 2008 39.45 40.71 39.05 39.23 3,466,667 -0.84(-2.09%)
Aug 11, 2008 39.65 40.14 37.60 40.07 2,660,270 +0.43(+1.09%)
Aug 08, 2008 38.21 39.71 37.91 39.64 4,882,237 +1.43(+3.74%)
Aug 07, 2008 37.45 38.63 37.25 38.21 4,129,546 +0.54(+1.42%)
Aug 06, 2008 36.83 37.86 36.47 37.67 4,384,727 +0.67(+1.80%)
Aug 05, 2008 35.10 37.08 34.85 37.00 3,604,140 +1.79(+5.07%)
Aug 04, 2008 33.51 35.82 33.51 35.22 3,655,430 +1.76(+5.25%)
Aug 01, 2008 34.10 34.10 32.04 33.46 5,890,097 -1.32(-3.81%)
Jul 31, 2008 34.52 35.41 34.33 34.79 4,191,129 +0.15(+0.43%)
Jul 30, 2008 34.31 34.99 33.96 34.64 1,761,031 +0.40(+1.18%)
Jul 29, 2008 34.23 34.62 33.72 34.23 3,486,991 -0.15(-0.44%)
Jul 28, 2008 34.86 35.08 34.35 34.38 1,815,149 -0.48(-1.37%)
Jul 25, 2008 34.79 35.23 34.50 34.86 2,425,716 +0.24(+0.71%)
Jul 24, 2008 35.40 35.40 34.47 34.62 2,487,901 -0.70(-1.97%)
Jul 23, 2008 34.32 35.71 33.91 35.31 4,306,892 +1.44(+4.24%)
Jul 22, 2008 31.96 34.05 31.96 33.88 3,852,573 +1.82(+5.69%)
Jul 21, 2008 32.70 33.31 31.72 32.05 3,338,878 -0.81(-2.46%)
Jul 18, 2008 32.01 32.94 31.52 32.86 3,099,383 +0.81(+2.52%)
Jul 17, 2008 31.50 32.22 30.84 32.05 4,190,807 +0.36(+1.13%)
Jul 16, 2008 31.57 31.78 31.11 31.70 2,751,069 +0.10(+0.33%)
Jul 15, 2008 32.07 32.33 30.92 31.59 3,480,039 -0.78(-2.41%)
Jul 14, 2008 32.33 33.05 32.09 32.37 2,592,610 +0.60(+1.89%)
Jul 11, 2008 31.85 32.32 31.23 31.77 3,243,870 -0.45(-1.40%)
Jul 10, 2008 33.21 33.43 31.48 32.22 5,948,119 -1.24(-3.71%)
Jul 09, 2008 33.66 34.20 33.41 33.46 3,193,552 -0.23(-0.67%)
Jul 08, 2008 32.28 33.70 32.24 33.69 2,427,485 +1.39(+4.31%)
Jul 07, 2008 32.48 32.89 31.81 32.30 3,483,425 -0.04(-0.12%)
Jul 04, 2008 33.17 33.54 31.69 32.33 3,866,407 +0.00(+0.00%)
Jul 03, 2008 33.17 33.54 31.69 32.33 3,866,407 -1.23(-3.67%)
Jul 02, 2008 33.51 34.57 33.36 33.57 5,634,950 +0.72(+2.20%)
Jul 01, 2008 33.16 33.50 32.68 32.84 3,266,778 -0.41(-1.24%)
Jun 30, 2008 33.44 33.73 33.15 33.26 2,869,609 -0.29(-0.87%)
Jun 27, 2008 33.23 33.84 33.14 33.55 4,550,772 +0.44(+1.33%)
Jun 26, 2008 33.96 34.22 33.06 33.10 2,348,785 -1.31(-3.80%)
Jun 25, 2008 33.62 34.73 33.62 34.41 2,910,811 +0.70(+2.09%)
Jun 24, 2008 33.17 34.11 33.17 33.71 3,424,595 +0.48(+1.44%)
Jun 23, 2008 34.08 34.13 32.95 33.23 4,598,815 -0.78(-2.29%)
Jun 20, 2008 34.68 34.87 33.90 34.01 4,263,788 -0.70(-2.03%)
Jun 19, 2008 35.93 36.03 34.06 34.71 8,572,388 -2.59(-6.95%)
Jun 18, 2008 37.76 37.76 37.16 37.31 2,551,016 -0.38(-1.00%)
Jun 17, 2008 38.09 38.33 37.53 37.68 2,712,550 +0.00(+0.00%)
Jun 16, 2008 37.42 38.24 36.84 37.68 2,615,720 -0.52(-1.35%)
Jun 13, 2008 37.90 38.51 37.28 38.20 2,385,188 +0.68(+1.80%)
Jun 12, 2008 37.71 37.79 37.34 37.52 2,989,186 +0.04(+0.10%)
Jun 11, 2008 37.86 37.98 37.40 37.48 3,279,355 -0.42(-1.12%)
Jun 10, 2008 37.88 38.11 37.47 37.91 2,813,159 -0.23(-0.62%)
Jun 09, 2008 39.33 39.33 38.03 38.14 2,252,528 -0.90(-2.31%)
Jun 06, 2008 39.23 39.58 38.82 39.04 3,064,271 -0.70(-1.75%)
Jun 05, 2008 38.07 39.87 37.65 39.74 4,273,215 +1.49(+3.91%)
Jun 04, 2008 37.78 38.83 37.78 38.24 2,947,609 +0.47(+1.24%)
Jun 03, 2008 37.78 38.19 37.31 37.78 2,612,882 +0.05(+0.12%)
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.