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 30, 2007 16.06 16.24 16.01 16.13 3,568,937 +0.12(+0.75%)
Apr 27, 2007 15.95 16.03 15.81 16.01 1,910,750 +0.07(+0.42%)
Apr 26, 2007 15.94 16.07 15.74 15.94 6,659,411 +0.04(+0.24%)
Apr 25, 2007 15.69 15.91 15.52 15.90 4,612,810 +0.07(+0.43%)
Apr 24, 2007 15.78 15.89 15.69 15.84 2,516,049 +0.01(+0.08%)
Apr 23, 2007 15.84 15.93 15.72 15.82 1,932,132 +0.04(+0.24%)
Apr 20, 2007 15.73 15.82 15.65 15.79 2,284,218 +0.23(+1.49%)
Apr 19, 2007 15.52 15.63 15.46 15.55 3,150,627 -0.20(-1.29%)
Apr 18, 2007 15.75 15.89 15.71 15.76 3,504,141 -0.01(-0.04%)
Apr 17, 2007 15.74 15.84 15.64 15.76 2,943,054 +0.07(+0.46%)
Apr 16, 2007 15.46 15.77 15.42 15.69 3,098,795 +0.25(+1.63%)
Apr 13, 2007 15.22 15.46 15.17 15.44 2,491,933 +0.28(+1.85%)
Apr 12, 2007 15.19 15.21 15.00 15.16 2,108,947 -0.07(-0.45%)
Apr 11, 2007 15.35 15.38 15.12 15.23 2,483,895 -0.17(-1.11%)
Apr 10, 2007 15.25 15.45 15.24 15.40 2,416,693 +0.09(+0.60%)
Apr 09, 2007 15.30 15.39 15.25 15.31 1,751,562 +0.00(+0.03%)
Apr 05, 2007 15.20 15.36 15.07 15.30 2,086,793 +0.02(+0.11%)
Apr 04, 2007 15.13 15.30 15.01 15.29 2,309,299 +0.08(+0.52%)
Apr 03, 2007 14.98 15.23 14.97 15.21 2,169,429 +0.29(+1.91%)
Apr 02, 2007 14.84 14.95 14.81 14.92 2,400,294 +0.13(+0.90%)
Mar 30, 2007 14.72 14.85 14.67 14.79 2,346,346 +0.09(+0.64%)
Mar 29, 2007 15.00 15.08 14.67 14.69 3,733,720 -0.30(-2.01%)
Mar 28, 2007 15.05 15.09 14.89 15.00 2,077,468 -0.12(-0.76%)
Mar 27, 2007 15.17 15.19 14.91 15.11 3,070,705 -0.14(-0.90%)
Mar 26, 2007 15.11 15.27 15.04 15.25 1,585,512 +0.07(+0.47%)
Mar 23, 2007 15.13 15.23 15.05 15.18 2,409,285 +0.07(+0.46%)
Mar 22, 2007 15.20 15.27 15.10 15.11 3,199,967 -0.11(-0.72%)
Mar 21, 2007 14.99 15.25 14.91 15.22 2,676,819 +0.20(+1.31%)
Mar 20, 2007 14.96 15.07 14.83 15.02 2,871,029 +0.10(+0.67%)
Mar 19, 2007 14.82 14.97 14.76 14.92 2,645,308 +0.17(+1.13%)
Mar 16, 2007 14.70 14.78 14.62 14.76 5,453,637 +0.15(+1.03%)
Mar 15, 2007 14.37 14.63 14.35 14.60 3,191,076 +0.18(+1.27%)
Mar 14, 2007 14.26 14.49 14.21 14.42 4,225,676 +0.21(+1.49%)
Mar 13, 2007 14.52 14.51 14.21 14.21 3,426,006 -0.31(-2.16%)
Mar 12, 2007 14.54 14.64 14.43 14.52 2,615,083 +0.01(+0.10%)
Mar 09, 2007 14.55 14.65 14.48 14.51 2,105,442 -0.01(-0.10%)
Mar 08, 2007 14.54 14.68 14.46 14.52 2,481,322 +0.02(+0.16%)
Mar 07, 2007 14.66 14.66 14.41 14.50 2,810,901 -0.01(-0.04%)
Mar 06, 2007 14.51 14.57 14.40 14.50 4,029,215 +0.08(+0.58%)
Mar 05, 2007 14.52 14.58 14.42 14.42 3,515,410 -0.20(-1.35%)
Mar 02, 2007 14.89 14.89 14.62 14.62 3,403,177 -0.17(-1.18%)
Mar 01, 2007 14.73 14.84 14.49 14.79 4,190,107 +0.02(+0.13%)
Feb 28, 2007 14.34 14.82 14.31 14.77 4,839,174 +0.38(+2.64%)
Feb 27, 2007 15.21 15.21 14.22 14.39 3,129,868 -0.39(-2.64%)
Feb 26, 2007 14.80 14.81 14.65 14.78 2,239,463 -0.13(-0.90%)
Feb 23, 2007 15.03 15.03 14.88 14.92 2,722,799 -0.12(-0.77%)
Feb 22, 2007 15.04 15.13 14.99 15.03 3,527,613 +0.04(+0.28%)
Feb 21, 2007 14.99 15.08 14.97 14.99 2,213,158 -0.09(-0.59%)
Feb 20, 2007 15.00 15.12 14.94 15.08 3,219,899 +0.16(+1.06%)
Feb 16, 2007 14.85 14.95 14.83 14.92 3,389,351 +0.00(+0.01%)
Feb 15, 2007 14.75 14.97 14.72 14.92 2,908,649 +0.11(+0.76%)
Feb 14, 2007 14.63 14.81 14.60 14.80 3,772,594 +0.18(+1.20%)
Feb 13, 2007 14.60 14.64 14.47 14.63 3,098,971 +0.12(+0.86%)
Feb 12, 2007 14.27 14.51 14.27 14.51 2,991,449 +0.20(+1.40%)
Feb 09, 2007 14.43 14.50 14.25 14.31 2,038,884 -0.12(-0.86%)
Feb 08, 2007 14.46 14.58 14.39 14.43 2,502,544 -0.08(-0.54%)
Feb 07, 2007 14.55 14.76 14.25 14.51 8,664,533 +0.29(+2.06%)
Feb 06, 2007 14.06 14.24 14.01 14.21 3,752,048 +0.17(+1.19%)
Feb 05, 2007 13.93 14.10 13.93 14.05 3,246,587 +0.16(+1.16%)
Feb 02, 2007 13.94 14.00 13.87 13.89 2,094,510 -0.07(-0.48%)
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.