Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.40 48.79 48.18 48.43 3,360,995 +0.15(+0.31%)
Jun 29, 2011 48.28 48.54 47.75 48.28 3,853,328 +0.12(+0.25%)
Jun 28, 2011 46.66 48.17 46.58 48.15 3,489,466 +1.63(+3.50%)
Jun 27, 2011 45.78 46.64 45.29 46.53 2,066,640 +0.93(+2.04%)
Jun 24, 2011 46.53 46.59 45.59 45.59 3,650,205 -0.85(-1.82%)
Jun 23, 2011 46.30 46.63 45.35 46.44 2,931,539 -0.40(-0.86%)
Jun 22, 2011 47.35 47.87 46.83 46.85 2,290,830 -0.72(-1.50%)
Jun 21, 2011 47.62 47.86 47.20 47.56 2,825,397 +0.43(+0.92%)
Jun 20, 2011 46.94 47.18 46.88 47.13 2,073,963 +1.09(+2.37%)
Jun 17, 2011 46.56 46.86 45.91 46.04 3,145,433 -0.14(-0.31%)
Jun 16, 2011 46.46 46.65 45.69 46.18 3,161,109 -0.17(-0.37%)
Jun 15, 2011 46.97 47.58 46.28 46.35 3,066,775 -1.12(-2.36%)
Jun 14, 2011 46.76 47.72 46.67 47.47 3,042,049 +1.08(+2.33%)
Jun 13, 2011 46.27 46.70 45.97 46.38 1,777,708 +0.16(+0.35%)
Jun 10, 2011 47.34 47.44 45.86 46.22 3,406,657 -1.23(-2.60%)
Jun 09, 2011 45.66 47.74 45.63 47.46 4,693,118 +2.03(+4.48%)
Jun 08, 2011 45.33 45.71 45.04 45.42 2,552,532 +0.01(+0.02%)
Jun 07, 2011 45.51 46.19 45.37 45.41 2,807,410 +0.24(+0.52%)
Jun 06, 2011 45.57 46.15 44.99 45.18 3,592,636 -1.53(-3.29%)
Jun 03, 2011 46.27 46.91 46.09 46.71 2,432,039 +2.00(+4.46%)
May 24, 2011 45.72 45.72 44.68 44.72 2,842,162 -0.94(-2.06%)
May 23, 2011 45.93 45.93 45.13 45.66 2,018,533 -0.61(-1.32%)
May 20, 2011 46.51 46.75 45.98 46.27 1,825,616 -0.37(-0.79%)
May 19, 2011 46.81 46.99 46.44 46.64 3,410,313 -0.11(-0.24%)
May 18, 2011 45.49 46.76 45.27 46.75 2,683,332 +1.43(+3.16%)
May 17, 2011 45.51 45.64 45.12 45.32 2,814,296 -0.42(-0.93%)
May 16, 2011 45.58 46.33 45.31 45.74 2,078,631 -0.10(-0.23%)
May 13, 2011 45.62 46.43 45.28 45.85 3,405,321 +0.60(+1.33%)
May 12, 2011 44.76 45.36 44.12 45.25 2,243,548 +0.31(+0.69%)
May 11, 2011 44.68 45.15 44.48 44.93 2,869,911 +0.27(+0.61%)
May 10, 2011 44.56 44.82 44.19 44.66 1,958,383 +0.24(+0.55%)
May 09, 2011 44.19 44.56 44.07 44.42 2,709,925 +0.27(+0.62%)
May 06, 2011 44.87 44.97 43.95 44.14 3,728,445 -0.28(-0.64%)
May 05, 2011 44.44 44.95 43.85 44.43 4,610,802 +1.19(+2.74%)
May 04, 2011 43.87 43.99 42.82 43.24 4,264,894 -0.55(-1.25%)
May 03, 2011 43.71 43.88 43.38 43.79 2,891,622 +0.09(+0.22%)
May 02, 2011 43.71 43.77 43.64 43.69 4,041,493 -0.40(-0.92%)
Apr 29, 2011 44.23 44.28 43.74 44.10 3,094,909 -0.13(-0.30%)
Apr 28, 2011 43.39 44.44 43.31 44.23 4,387,612 +0.99(+2.29%)
Apr 27, 2011 43.02 43.31 42.68 43.24 2,373,847 +0.40(+0.92%)
Apr 26, 2011 42.93 43.29 42.59 42.84 2,621,083 +0.19(+0.44%)
Apr 25, 2011 42.72 42.75 42.33 42.66 1,585,182 +0.01(+0.02%)
Apr 21, 2011 42.12 43.30 42.12 42.65 2,915,141 +1.33(+3.21%)
Apr 20, 2011 41.36 41.45 41.14 41.32 2,513,878 +0.50(+1.22%)
Apr 19, 2011 40.75 41.00 40.30 40.82 1,763,306 +0.20(+0.49%)
Apr 18, 2011 41.34 41.38 40.38 40.62 1,931,784 -1.26(-3.01%)
Apr 15, 2011 41.82 42.19 41.37 41.88 1,986,437 +0.14(+0.34%)
Apr 14, 2011 41.44 41.80 40.95 41.74 2,067,624 +0.08(+0.18%)
Apr 13, 2011 42.16 42.34 41.42 41.67 2,362,120 -0.38(-0.90%)
Apr 12, 2011 41.19 42.18 41.08 42.04 3,243,847 +0.63(+1.52%)
Apr 11, 2011 40.72 41.41 40.71 41.41 2,989,229 +0.80(+1.97%)
Apr 08, 2011 40.97 41.21 40.40 40.61 1,853,189 -0.21(-0.51%)
Apr 07, 2011 41.12 41.57 40.73 40.82 3,012,091 -0.46(-1.12%)
Apr 06, 2011 41.36 41.39 40.70 41.28 2,626,483 +0.08(+0.18%)
Apr 05, 2011 41.82 41.82 41.09 41.21 3,248,770 -0.64(-1.53%)
Apr 04, 2011 42.17 42.26 41.77 41.85 1,557,563 -0.11(-0.27%)
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.