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 (%)
Jul 31, 2007 49.57 49.68 48.50 48.52 2,408,454 -0.57(-1.17%)
Jul 30, 2007 47.94 49.27 47.26 49.10 3,126,702 +1.94(+4.10%)
Jul 27, 2007 48.39 48.55 47.13 47.16 2,171,557 -1.36(-2.81%)
Jul 26, 2007 49.06 49.18 47.84 48.52 2,508,812 -0.72(-1.47%)
Jul 25, 2007 49.86 50.14 48.86 49.25 2,724,105 -0.62(-1.24%)
Jul 24, 2007 50.07 50.87 49.75 49.87 2,083,406 -0.42(-0.84%)
Jul 23, 2007 47.79 50.54 47.79 50.29 2,073,542 +1.08(+2.20%)
Jul 20, 2007 50.32 50.32 49.09 49.21 2,815,735 -1.08(-2.15%)
Jul 19, 2007 50.67 50.99 50.28 50.29 2,054,599 -0.45(-0.89%)
Jul 18, 2007 50.79 51.38 50.29 50.74 1,962,968 +0.25(+0.50%)
Jul 17, 2007 50.95 50.95 50.28 50.49 1,614,647 -0.17(-0.33%)
Jul 16, 2007 50.64 50.84 50.38 50.66 1,325,070 +0.02(+0.04%)
Jul 13, 2007 50.98 51.03 50.35 50.64 1,467,699 -0.50(-0.97%)
Jul 12, 2007 50.51 51.25 50.36 51.14 1,730,754 +0.62(+1.23%)
Jul 11, 2007 50.13 50.79 50.11 50.52 1,586,125 +0.53(+1.05%)
Jul 10, 2007 50.31 51.36 49.99 49.99 2,032,995 -0.83(-1.63%)
Jul 09, 2007 51.16 51.30 50.73 50.82 1,310,064 -0.19(-0.37%)
Jul 06, 2007 50.62 51.40 50.37 51.00 1,751,187 +0.19(+0.37%)
Jul 05, 2007 51.72 51.72 50.06 50.82 1,537,596 +0.55(+1.08%)
Jul 03, 2007 50.86 51.13 50.22 50.27 919,599 -0.35(-0.69%)
Jul 02, 2007 49.07 50.77 48.93 50.62 2,128,456 +1.55(+3.16%)
Jun 29, 2007 49.58 50.04 48.79 49.07 1,826,428 -0.51(-1.02%)
Jun 28, 2007 49.62 49.99 49.23 49.58 1,977,761 -0.05(-0.09%)
Jun 27, 2007 49.07 49.71 48.10 49.62 1,750,655 +0.55(+1.13%)
Jun 26, 2007 49.64 49.54 48.72 49.07 2,465,923 -0.15(-0.31%)
Jun 25, 2007 49.79 50.29 49.17 49.22 2,310,439 -0.56(-1.13%)
Jun 22, 2007 50.37 50.63 49.77 49.78 3,718,094 -1.01(-1.98%)
Jun 21, 2007 50.69 51.18 50.17 50.79 2,046,298 +0.09(+0.19%)
Jun 20, 2007 52.16 52.33 50.68 50.69 2,086,419 -1.27(-2.44%)
Jun 19, 2007 51.71 52.09 51.59 51.96 2,570,749 +0.64(+1.24%)
Jun 18, 2007 52.17 52.17 51.26 51.32 1,605,813 +0.15(+0.29%)
Jun 15, 2007 51.68 51.68 50.65 51.17 2,675,469 +0.52(+1.02%)
Jun 14, 2007 50.59 50.88 50.25 50.66 2,264,358 +0.08(+0.15%)
Jun 13, 2007 51.16 51.40 49.88 50.58 3,946,796 -0.55(-1.07%)
Jun 12, 2007 51.10 51.66 51.06 51.13 2,325,125 -0.35(-0.68%)
Jun 11, 2007 51.59 51.97 51.32 51.47 2,071,137 -0.11(-0.22%)
Jun 08, 2007 51.16 51.59 50.96 51.59 2,151,124 +0.17(+0.33%)
Jun 07, 2007 52.00 52.57 51.21 51.42 2,929,710 -0.96(-1.83%)
Jun 06, 2007 53.08 53.26 52.10 52.38 3,557,656 -0.30(-0.57%)
Jun 05, 2007 52.66 53.44 52.35 52.68 2,827,612 +35.13(+200.23%)
Jun 04, 2007 17.59 18.05 17.52 17.55 2,522,540 -0.05(-0.27%)
Jun 01, 2007 17.50 17.60 17.49 17.59 1,826,534 +0.09(+0.52%)
May 31, 2007 17.46 17.61 17.44 17.50 2,709,950 +0.02(+0.10%)
May 30, 2007 17.47 17.55 17.45 17.48 2,765,679 -0.16(-0.91%)
May 29, 2007 17.18 17.69 17.18 17.64 3,768,006 +0.41(+2.37%)
May 25, 2007 17.17 17.31 17.12 17.24 2,745,708 +0.21(+1.26%)
May 24, 2007 17.12 17.17 17.00 17.02 3,103,768 +0.02(+0.13%)
May 23, 2007 17.13 17.18 17.00 17.00 2,550,057 -0.08(-0.45%)
May 22, 2007 17.08 17.17 16.95 17.08 2,651,524 +0.00(+0.01%)
May 21, 2007 17.26 17.28 16.98 17.08 4,269,896 -0.33(-1.87%)
May 18, 2007 17.33 17.43 17.20 17.40 1,755,280 +0.10(+0.60%)
May 17, 2007 17.23 17.34 17.08 17.30 2,781,786 +0.10(+0.56%)
May 16, 2007 17.28 17.35 17.17 17.20 2,902,788 +0.10(+0.61%)
May 15, 2007 17.23 17.46 17.09 17.10 3,142,878 -0.07(-0.39%)
May 14, 2007 17.07 17.22 17.03 17.16 2,408,561 +0.09(+0.54%)
May 11, 2007 16.91 17.08 16.77 17.07 1,846,648 +0.19(+1.10%)
May 10, 2007 16.81 16.97 16.77 16.88 2,211,240 +0.01(+0.09%)
May 09, 2007 16.96 17.00 16.85 16.87 4,483,487 -0.20(-1.18%)
May 08, 2007 16.80 17.13 16.79 17.07 3,092,115 +0.22(+1.31%)
May 07, 2007 16.91 16.97 16.70 16.85 2,970,550 +0.05(+0.30%)
May 04, 2007 16.60 16.96 16.52 16.80 3,773,549 +0.26(+1.58%)
May 03, 2007 16.18 16.56 16.05 16.54 5,206,167 +0.48(+2.96%)
May 02, 2007 15.99 16.58 15.66 16.06 6,802,088 -0.14(-0.88%)
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.