Cigna Corp (NY: CI )

357.26 +1.87 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.265 9.574 9.238 9.535 4,174,873 +0.32(+3.43%)
Apr 28, 2005 9.396 9.415 9.215 9.219 2,137,596 -0.17(-1.78%)
Apr 27, 2005 9.073 9.410 9.033 9.386 3,787,417 +0.32(+3.47%)
Apr 26, 2005 9.237 9.259 9.071 9.071 1,852,069 -0.16(-1.77%)
Apr 25, 2005 9.148 9.280 9.142 9.235 1,991,296 +0.11(+1.23%)
Apr 22, 2005 9.202 9.263 9.099 9.123 1,932,132 -0.11(-1.23%)
Apr 21, 2005 9.164 9.243 9.066 9.237 2,252,064 +0.13(+1.39%)
Apr 20, 2005 9.185 9.207 9.035 9.110 3,024,403 -0.07(-0.81%)
Apr 19, 2005 9.042 9.199 9.019 9.185 2,709,616 +0.17(+1.87%)
Apr 18, 2005 9.237 9.356 8.878 9.016 6,513,432 -0.32(-3.40%)
Apr 15, 2005 9.293 9.492 9.239 9.333 4,311,527 +0.04(+0.44%)
Apr 14, 2005 9.496 9.496 9.199 9.293 4,317,315 -0.20(-2.13%)
Apr 13, 2005 9.590 9.612 9.455 9.495 2,731,480 -0.10(-0.99%)
Apr 12, 2005 9.395 9.626 9.386 9.590 5,394,152 +0.23(+2.41%)
Apr 11, 2005 9.365 9.418 9.321 9.364 2,103,835 -0.00(-0.01%)
Apr 08, 2005 9.456 9.526 9.361 9.365 2,075,218 -0.09(-0.94%)
Apr 07, 2005 9.408 9.482 9.351 9.455 1,864,609 +0.03(+0.31%)
Apr 06, 2005 9.268 9.471 9.268 9.425 3,257,519 +0.18(+1.99%)
Apr 05, 2005 9.109 9.271 9.103 9.242 3,114,113 +0.12(+1.32%)
Apr 04, 2005 9.211 9.211 9.096 9.122 4,094,166 -0.10(-1.08%)
Apr 01, 2005 9.268 9.333 9.198 9.221 3,977,447 -0.04(-0.39%)
Mar 31, 2005 9.171 9.299 9.137 9.258 4,043,684 +0.09(+1.03%)
Mar 30, 2005 8.967 9.163 8.876 9.163 3,645,618 +0.25(+2.78%)
Mar 29, 2005 9.060 9.086 8.893 8.915 2,476,499 -0.09(-1.02%)
Mar 28, 2005 8.941 9.066 8.900 9.008 2,587,431 +0.07(+0.74%)
Mar 24, 2005 8.903 9.019 8.873 8.941 1,928,917 +0.01(+0.14%)
Mar 23, 2005 8.812 9.004 8.812 8.929 4,330,820 +0.12(+1.33%)
Mar 22, 2005 8.927 9.054 8.769 8.812 3,178,421 -0.14(-1.58%)
Mar 21, 2005 8.929 8.978 8.847 8.953 3,129,225 +0.02(+0.28%)
Mar 18, 2005 8.884 8.941 8.853 8.928 2,671,995 +0.02(+0.26%)
Mar 17, 2005 8.879 8.965 8.768 8.905 2,161,390 +0.06(+0.64%)
Mar 16, 2005 8.982 8.992 8.787 8.848 3,144,981 -0.17(-1.87%)
Mar 15, 2005 8.978 9.131 8.978 9.017 4,631,781 +0.04(+0.50%)
Mar 14, 2005 9.055 9.143 8.966 8.972 3,896,741 -0.07(-0.75%)
Mar 11, 2005 9.128 9.158 9.029 9.040 3,131,797 -0.08(-0.85%)
Mar 10, 2005 9.073 9.138 9.050 9.118 3,317,969 +0.04(+0.46%)
Mar 09, 2005 9.175 9.244 9.028 9.076 3,544,976 -0.12(-1.33%)
Mar 08, 2005 9.315 9.330 9.184 9.198 3,195,784 -0.11(-1.14%)
Mar 07, 2005 9.348 9.352 9.252 9.304 4,184,519 -0.04(-0.47%)
Mar 04, 2005 9.368 9.425 9.325 9.348 4,535,962 +0.02(+0.22%)
Mar 03, 2005 9.522 9.561 9.325 9.327 3,684,203 -0.19(-2.05%)
Mar 02, 2005 9.432 9.614 9.384 9.522 2,613,475 +0.01(+0.08%)
Mar 01, 2005 9.366 9.580 9.366 9.515 2,399,651 +0.10(+1.08%)
Feb 28, 2005 9.320 9.477 9.278 9.413 3,166,845 -0.06(-0.66%)
Feb 25, 2005 9.263 9.484 9.253 9.475 3,067,489 +0.18(+1.90%)
Feb 24, 2005 9.253 9.334 9.206 9.299 2,333,736 +0.02(+0.21%)
Feb 23, 2005 9.133 9.291 9.127 9.279 3,205,430 +0.14(+1.49%)
Feb 22, 2005 9.244 9.249 9.086 9.143 5,403,476 -0.18(-1.97%)
Feb 18, 2005 9.198 9.402 9.195 9.327 3,473,916 +0.13(+1.43%)
Feb 17, 2005 9.221 9.276 9.160 9.195 4,733,387 -0.10(-1.11%)
Feb 16, 2005 9.299 9.355 9.284 9.299 4,021,177 -0.05(-0.50%)
Feb 15, 2005 9.232 9.375 9.227 9.346 4,296,093 +0.08(+0.84%)
Feb 14, 2005 9.206 9.296 9.202 9.268 6,302,502 -0.03(-0.29%)
Feb 11, 2005 9.036 9.304 9.000 9.295 5,207,980 +0.28(+3.09%)
Feb 10, 2005 9.050 9.096 8.898 9.016 5,110,232 +0.17(+1.90%)
Feb 09, 2005 8.805 9.123 8.734 8.848 10,580,268 +0.15(+1.70%)
Feb 08, 2005 8.597 8.704 8.553 8.700 3,054,306 +0.10(+1.18%)
Feb 07, 2005 8.571 8.644 8.449 8.598 4,415,706 -0.02(-0.29%)
Feb 04, 2005 8.506 8.643 8.480 8.623 3,482,919 +0.13(+1.54%)
Feb 03, 2005 8.475 8.515 8.448 8.492 2,022,807 -0.02(-0.22%)
Feb 02, 2005 8.558 8.572 8.481 8.511 2,187,435 -0.05(-0.55%)
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.