Cigna Corp (NY: CI )

364.07 +0.73 (+0.20%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.17 44.66 43.99 44.46 2,345,264 +0.14(+0.32%)
Sep 27, 2012 44.27 44.37 44.04 44.32 1,611,720 +0.27(+0.62%)
Sep 26, 2012 44.26 44.50 43.83 44.04 1,862,260 -0.11(-0.26%)
Sep 25, 2012 44.50 44.79 44.14 44.16 2,801,664 -0.30(-0.68%)
Sep 24, 2012 44.30 44.77 44.20 44.46 1,942,490 +0.07(+0.15%)
Sep 21, 2012 44.45 44.55 44.18 44.39 2,408,355 +0.15(+0.34%)
Sep 20, 2012 44.32 44.40 43.94 44.24 2,054,339 -0.20(-0.45%)
Sep 19, 2012 44.72 44.80 44.44 44.44 1,665,436 -0.28(-0.63%)
Sep 18, 2012 44.47 44.88 44.38 44.72 1,657,143 +0.25(+0.57%)
Sep 17, 2012 44.92 45.12 44.45 44.47 2,683,332 -0.58(-1.30%)
Sep 14, 2012 44.51 45.16 44.42 45.05 4,425,940 +0.47(+1.06%)
Sep 13, 2012 43.41 44.63 43.17 44.58 3,023,219 +1.10(+2.54%)
Sep 12, 2012 43.86 44.04 43.46 43.48 2,060,171 -0.40(-0.90%)
Sep 11, 2012 43.47 44.17 43.27 43.87 2,360,867 +0.53(+1.22%)
Sep 10, 2012 43.65 43.86 43.23 43.35 1,738,121 -0.13(-0.30%)
Sep 07, 2012 43.38 43.70 43.35 43.48 1,799,433 +0.13(+0.30%)
Sep 06, 2012 43.06 43.54 43.06 43.35 1,885,608 +0.47(+1.10%)
Sep 05, 2012 42.94 43.21 42.75 42.87 1,470,530 -0.01(-0.02%)
Sep 04, 2012 43.11 43.32 42.56 42.88 1,682,196 -0.25(-0.59%)
Aug 31, 2012 43.21 43.56 43.05 43.14 2,117,430 +0.08(+0.20%)
Aug 30, 2012 42.52 43.25 42.38 43.05 2,859,192 +0.76(+1.81%)
Aug 29, 2012 42.25 42.68 42.20 42.29 1,911,858 +0.11(+0.27%)
Aug 27, 2012 42.03 42.36 41.84 42.18 1,606,204 +0.24(+0.56%)
Aug 24, 2012 41.56 42.01 41.38 41.94 1,984,721 +0.32(+0.77%)
Aug 23, 2012 41.96 42.09 41.55 41.62 2,089,786 -0.49(-1.16%)
Aug 22, 2012 41.90 42.20 41.72 42.11 1,354,351 +0.24(+0.56%)
Aug 21, 2012 41.92 42.18 41.82 41.88 1,699,191 -0.08(-0.18%)
Aug 20, 2012 41.81 42.41 41.55 41.95 1,677,619 +0.20(+0.47%)
Aug 17, 2012 41.97 42.03 41.57 41.75 1,666,549 -0.18(-0.43%)
Aug 16, 2012 41.31 41.96 41.26 41.93 2,280,061 +0.59(+1.44%)
Aug 15, 2012 41.09 41.46 40.89 41.34 1,955,889 +0.21(+0.50%)
Aug 14, 2012 41.14 41.23 41.02 41.13 1,719,287 +0.16(+0.39%)
Aug 13, 2012 41.14 41.25 40.87 40.97 1,954,531 -0.33(-0.80%)
Aug 10, 2012 41.00 41.33 40.79 41.30 1,675,606 -0.06(-0.14%)
Aug 09, 2012 41.34 41.71 40.76 41.36 2,591,478 +0.01(+0.02%)
Aug 08, 2012 40.46 41.42 40.42 41.35 3,358,707 +0.36(+0.87%)
Aug 07, 2012 39.82 41.07 39.81 40.99 3,747,515 +1.26(+3.18%)
Aug 06, 2012 39.82 39.94 39.47 39.73 4,089,923 +0.07(+0.17%)
Aug 03, 2012 39.51 40.24 39.34 39.66 3,176,114 +0.21(+0.53%)
Aug 02, 2012 39.58 40.53 38.60 39.45 5,752,134 +1.53(+4.03%)
Aug 01, 2012 38.20 38.72 37.70 37.93 4,074,839 -0.04(-0.10%)
Jul 31, 2012 39.02 39.10 37.93 37.96 4,738,127 -1.03(-2.63%)
Jul 30, 2012 39.01 39.20 38.57 38.99 2,563,877 -0.02(-0.05%)
Jul 27, 2012 37.01 39.11 36.77 39.01 5,430,749 +1.63(+4.36%)
Jul 26, 2012 38.21 38.23 37.29 37.38 4,016,966 -0.27(-0.73%)
Jul 25, 2012 37.74 37.90 37.05 37.65 7,834,596 -1.20(-3.08%)
Jul 24, 2012 38.83 39.19 38.51 38.85 4,810,903 +0.08(+0.19%)
Jul 23, 2012 38.86 39.09 38.34 38.77 3,682,986 -0.51(-1.30%)
Jul 20, 2012 39.80 40.08 39.20 39.28 3,382,739 -0.66(-1.65%)
Jul 19, 2012 41.01 41.10 39.81 39.94 3,526,146 -0.61(-1.51%)
Jul 18, 2012 40.40 40.96 40.21 40.56 2,090,766 +0.06(+0.14%)
Jul 17, 2012 40.84 40.96 40.28 40.50 3,264,927 -0.25(-0.60%)
Jul 16, 2012 41.10 41.14 40.43 40.74 1,492,930 -0.38(-0.92%)
Jul 13, 2012 40.04 41.18 40.04 41.12 1,777,214 +1.12(+2.80%)
Jul 12, 2012 40.51 40.75 39.91 40.00 2,795,452 -0.58(-1.44%)
Jul 11, 2012 40.30 40.67 40.27 40.58 1,454,047 +0.16(+0.40%)
Jul 10, 2012 40.67 40.76 40.23 40.42 2,449,599 -0.08(-0.21%)
Jul 09, 2012 40.54 41.41 40.11 40.51 3,275,194 +0.41(+1.03%)
Jul 06, 2012 40.10 40.18 39.77 40.09 1,932,981 -0.18(-0.44%)
Jul 05, 2012 40.24 40.54 40.17 40.27 2,694,672 -0.02(-0.05%)
Jul 03, 2012 40.56 41.01 40.12 40.29 1,608,714 -0.22(-0.54%)
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.