Cigna Corp (NY: CI )

314.81 +1.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 10.95 11.26 10.88 11.05 8,618,448 +0.04(+0.39%)
Apr 27, 2006 11.64 11.93 10.81 11.01 13,385,530 -1.23(-10.07%)
Apr 26, 2006 12.33 12.33 12.19 12.24 3,184,187 -0.03(-0.23%)
Apr 25, 2006 12.34 12.39 12.22 12.27 2,419,530 -0.10(-0.79%)
Apr 24, 2006 12.39 12.50 12.33 12.37 2,314,628 -0.04(-0.29%)
Apr 21, 2006 12.68 12.68 12.37 12.40 4,389,434 -0.25(-2.01%)
Apr 20, 2006 12.77 12.94 12.61 12.66 3,744,527 -0.10(-0.79%)
Apr 19, 2006 12.99 13.01 12.71 12.76 3,470,812 -0.23(-1.80%)
Apr 18, 2006 12.93 13.03 12.65 12.99 4,705,109 +0.17(+1.29%)
Apr 17, 2006 12.94 12.95 12.71 12.83 1,842,406 -0.13(-1.00%)
Apr 13, 2006 12.77 12.99 12.79 12.96 1,785,598 +0.19(+1.49%)
Apr 12, 2006 12.74 12.89 12.70 12.77 3,897,200 +0.01(+0.09%)
Apr 11, 2006 13.06 13.11 12.69 12.75 4,424,616 -0.31(-2.40%)
Apr 10, 2006 13.06 13.12 12.69 13.07 4,802,587 -0.06(-0.43%)
Apr 07, 2006 13.45 13.49 13.12 13.12 2,490,864 -0.34(-2.49%)
Apr 06, 2006 13.59 13.60 13.29 13.46 2,802,343 -0.15(-1.09%)
Apr 05, 2006 13.66 13.75 13.53 13.61 2,619,651 -0.04(-0.30%)
Apr 04, 2006 13.65 13.69 13.57 13.65 2,628,044 +0.04(+0.32%)
Apr 03, 2006 13.49 13.64 13.44 13.61 2,094,172 +0.12(+0.87%)
Mar 31, 2006 13.71 13.73 13.43 13.49 3,312,329 -0.27(-1.98%)
Mar 30, 2006 13.64 13.81 13.61 13.76 2,655,157 +0.07(+0.52%)
Mar 29, 2006 13.61 13.77 13.58 13.69 2,430,827 +0.08(+0.62%)
Mar 28, 2006 13.61 13.71 13.60 13.61 2,187,777 -0.09(-0.65%)
Mar 27, 2006 13.57 13.73 13.56 13.69 1,834,660 +0.15(+1.12%)
Mar 24, 2006 13.51 13.60 13.51 13.54 1,429,253 +0.00(+0.03%)
Mar 23, 2006 13.58 13.59 13.45 13.54 1,951,182 -0.08(-0.62%)
Mar 22, 2006 13.47 13.65 13.47 13.62 2,779,103 +0.10(+0.73%)
Mar 21, 2006 13.71 13.73 13.47 13.53 2,242,649 -0.14(-1.03%)
Mar 20, 2006 13.68 13.76 13.60 13.67 2,069,641 -0.02(-0.15%)
Mar 17, 2006 13.72 13.74 13.60 13.69 4,314,872 +0.03(+0.21%)
Mar 16, 2006 13.53 13.77 13.52 13.66 3,903,010 +0.13(+0.97%)
Mar 15, 2006 13.20 13.53 13.18 13.53 4,387,820 +0.38(+2.92%)
Mar 14, 2006 13.06 13.18 13.04 13.14 2,171,638 +0.09(+0.66%)
Mar 13, 2006 13.14 13.19 12.99 13.06 2,582,209 -0.11(-0.85%)
Mar 10, 2006 13.06 13.33 13.05 13.17 4,879,408 +0.20(+1.52%)
Mar 09, 2006 12.90 13.02 12.86 12.97 2,669,682 +0.00(+0.00%)
Mar 08, 2006 12.75 13.03 12.74 12.97 3,460,806 +0.22(+1.70%)
Mar 07, 2006 12.60 12.80 12.60 12.75 2,174,220 +0.15(+1.17%)
Mar 06, 2006 12.74 12.78 12.60 12.61 1,770,104 -0.15(-1.17%)
Mar 03, 2006 12.67 12.86 12.67 12.76 2,355,621 +0.02(+0.17%)
Mar 02, 2006 12.66 12.74 12.65 12.73 1,838,210 +0.05(+0.37%)
Mar 01, 2006 12.66 12.71 12.61 12.69 1,578,053 +0.01(+0.08%)
Feb 28, 2006 12.77 12.79 12.65 12.68 3,730,647 -0.10(-0.75%)
Feb 27, 2006 12.57 12.89 12.57 12.77 3,576,683 -0.09(-0.71%)
Feb 24, 2006 12.78 12.91 12.75 12.86 2,136,778 +0.06(+0.49%)
Feb 23, 2006 12.61 12.81 12.56 12.80 2,525,401 +0.16(+1.26%)
Feb 22, 2006 12.50 12.66 12.48 12.64 2,389,835 +0.19(+1.52%)
Feb 21, 2006 12.65 12.70 12.45 12.45 2,135,164 -0.17(-1.33%)
Feb 17, 2006 12.56 12.62 12.47 12.62 2,240,389 +0.07(+0.53%)
Feb 16, 2006 12.45 12.55 12.40 12.55 1,997,662 -0.10(-0.78%)
Feb 15, 2006 12.55 12.68 12.54 12.65 2,020,256 +0.09(+0.68%)
Feb 14, 2006 12.38 12.65 12.35 12.57 3,478,559 +0.21(+1.67%)
Feb 13, 2006 12.52 12.56 12.27 12.36 3,882,352 -0.41(-3.19%)
Feb 10, 2006 12.68 12.81 12.61 12.77 2,338,513 +0.11(+0.88%)
Feb 09, 2006 12.54 12.72 12.52 12.66 4,317,455 +0.15(+1.24%)
Feb 08, 2006 12.26 12.52 12.08 12.50 4,878,440 +0.14(+1.10%)
Feb 07, 2006 12.33 12.54 12.33 12.36 3,876,865 +0.05(+0.39%)
Feb 06, 2006 12.47 12.47 12.26 12.32 3,088,645 -0.21(-1.68%)
Feb 03, 2006 12.50 12.65 12.44 12.53 2,907,891 -0.04(-0.30%)
Feb 02, 2006 12.39 12.60 12.35 12.57 4,104,745 -0.09(-0.73%)
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.