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 (%)
Apr 30, 2008 40.86 41.29 39.80 40.13 2,156,684 -0.92(-2.24%)
Apr 29, 2008 40.74 41.34 40.41 41.05 1,534,834 +0.34(+0.83%)
Apr 28, 2008 41.31 41.31 40.39 40.72 1,353,512 -0.15(-0.37%)
Apr 25, 2008 39.64 40.92 39.29 40.87 1,747,709 +1.32(+3.35%)
Apr 24, 2008 40.83 40.83 39.04 39.54 2,082,531 -0.84(-2.07%)
Apr 23, 2008 37.65 40.71 37.36 40.38 5,094,890 +2.95(+7.88%)
Apr 22, 2008 38.95 38.95 37.02 37.43 4,536,068 -2.33(-5.86%)
Apr 21, 2008 39.83 40.40 39.44 39.76 2,297,690 -0.37(-0.91%)
Apr 18, 2008 41.31 41.57 39.99 40.12 1,716,620 -0.42(-1.04%)
Apr 17, 2008 40.13 40.87 39.94 40.55 1,874,054 +0.48(+1.20%)
Apr 16, 2008 37.93 40.72 37.98 40.07 1,743,436 -0.05(-0.12%)
Apr 15, 2008 38.93 40.61 38.93 40.11 2,532,019 +0.94(+2.40%)
Apr 14, 2008 39.16 39.72 38.84 39.17 1,569,697 -0.15(-0.38%)
Apr 11, 2008 40.76 40.87 39.27 39.32 1,601,667 -0.94(-2.33%)
Apr 10, 2008 39.69 40.76 39.47 40.26 1,818,377 -0.03(-0.07%)
Apr 09, 2008 41.11 41.36 40.14 40.29 1,432,179 -0.67(-1.63%)
Apr 08, 2008 40.58 41.46 40.41 40.96 1,383,061 +0.18(+0.44%)
Apr 07, 2008 41.18 41.63 40.72 40.78 1,513,333 -0.02(-0.05%)
Apr 04, 2008 40.85 41.13 40.10 40.80 1,575,178 +0.32(+0.79%)
Apr 03, 2008 40.29 41.20 40.18 40.48 2,454,042 -0.12(-0.30%)
Apr 02, 2008 41.37 41.81 40.37 40.60 3,331,051 -0.91(-2.20%)
Apr 01, 2008 38.53 41.51 37.59 41.51 3,352,258 +3.39(+8.90%)
Mar 31, 2008 38.85 39.01 38.02 38.12 2,205,321 -0.51(-1.31%)
Mar 28, 2008 39.37 39.37 38.51 38.63 1,659,533 -0.48(-1.23%)
Mar 27, 2008 38.86 39.43 38.50 39.11 1,782,889 +0.34(+0.87%)
Mar 26, 2008 39.23 39.23 38.38 38.77 1,822,100 -0.61(-1.55%)
Mar 25, 2008 39.97 40.21 38.88 39.38 2,062,632 +0.47(+1.21%)
Mar 24, 2008 39.47 39.47 38.25 38.91 2,020,294 +1.48(+3.97%)
Mar 21, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.00(+0.00%)
Mar 20, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.42(+1.14%)
Mar 19, 2008 37.58 38.58 37.00 37.00 2,736,071 -0.18(-0.48%)
Mar 18, 2008 37.59 37.79 36.04 37.18 3,462,496 +0.13(+0.36%)
Mar 17, 2008 36.93 37.62 36.65 37.05 3,236,773 -0.48(-1.28%)
Mar 14, 2008 38.86 38.86 36.77 37.53 4,195,891 -1.03(-2.68%)
Mar 13, 2008 37.59 38.68 37.35 38.56 5,436,762 +1.02(+2.73%)
Mar 12, 2008 35.14 39.23 34.78 37.54 9,902,449 +1.12(+3.07%)
Mar 11, 2008 38.06 38.19 34.53 36.42 12,205,168 -3.97(-9.82%)
Mar 10, 2008 40.41 41.81 40.22 40.39 1,698,928 +0.08(+0.21%)
Mar 07, 2008 40.25 41.12 40.09 40.30 2,979,755 -0.35(-0.86%)
Mar 06, 2008 41.95 42.23 40.57 40.65 1,728,066 -1.56(-3.70%)
Mar 05, 2008 41.41 42.41 41.39 42.21 2,004,333 +0.70(+1.70%)
Mar 04, 2008 41.57 41.87 41.14 41.50 2,900,863 -0.54(-1.27%)
Mar 03, 2008 41.76 42.22 40.95 42.04 2,149,364 +0.15(+0.36%)
Feb 29, 2008 43.07 43.18 41.72 41.89 2,210,065 -1.74(-3.98%)
Feb 28, 2008 44.61 44.81 43.50 43.63 1,989,004 -1.21(-2.70%)
Feb 27, 2008 44.53 45.38 44.53 44.84 1,102,254 -0.03(-0.06%)
Feb 26, 2008 44.41 45.16 44.32 44.87 2,579,873 +0.30(+0.67%)
Feb 25, 2008 44.59 44.77 43.81 44.57 1,460,404 +0.06(+0.13%)
Feb 22, 2008 44.56 44.61 43.31 44.51 1,805,694 +0.22(+0.49%)
Feb 21, 2008 45.46 45.49 44.21 44.30 1,126,636 -1.01(-2.24%)
Feb 20, 2008 44.65 45.44 44.26 45.31 1,540,004 +0.36(+0.79%)
Feb 19, 2008 46.11 46.11 44.74 44.95 1,827,676 -0.59(-1.30%)
Feb 18, 2008 43.20 45.54 43.00 45.54 0 +0.00(+0.00%)
Feb 15, 2008 43.20 45.54 43.00 45.54 3,085,337 +2.46(+5.71%)
Feb 14, 2008 44.09 44.31 42.99 43.08 1,912,686 -0.90(-2.05%)
Feb 13, 2008 43.97 44.53 42.35 43.98 5,727,774 -0.23(-0.51%)
Feb 12, 2008 44.31 44.31 43.65 44.21 3,336,849 -0.08(-0.19%)
Feb 11, 2008 45.04 45.04 43.27 44.30 1,798,251 -0.41(-0.92%)
Feb 08, 2008 45.17 45.19 44.39 44.71 1,411,103 -0.61(-1.35%)
Feb 07, 2008 45.83 46.07 43.68 45.32 3,470,143 -0.52(-1.13%)
Feb 06, 2008 42.82 46.62 42.82 45.84 3,291,906 +0.91(+2.03%)
Feb 05, 2008 45.94 46.33 44.91 44.92 2,206,839 -1.58(-3.39%)
Feb 04, 2008 46.79 46.79 46.23 46.50 990,730 -0.28(-0.60%)
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.