Skip to main content

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 (%)
May 29, 2009 20.53 20.95 19.92 20.83 5,031,869 +0.26(+1.28%)
May 28, 2009 19.30 20.86 19.30 20.57 8,296,785 +1.47(+7.67%)
May 27, 2009 19.08 19.77 18.97 19.10 3,886,593 -0.13(-0.68%)
May 26, 2009 18.59 19.42 18.15 19.23 3,975,657 +0.51(+2.71%)
May 22, 2009 19.40 19.70 18.69 18.73 3,411,475 -0.76(-3.91%)
May 21, 2009 19.37 20.43 19.22 19.49 4,682,187 -0.19(-0.95%)
May 20, 2009 20.00 20.65 19.59 19.68 3,444,475 -0.06(-0.29%)
May 19, 2009 20.17 20.60 19.68 19.73 3,832,677 -0.44(-2.19%)
May 18, 2009 20.58 20.59 19.51 20.17 5,823,087 -0.18(-0.88%)
May 15, 2009 20.49 21.59 20.18 20.35 4,769,658 -0.19(-0.91%)
May 14, 2009 20.43 20.89 19.75 20.54 5,660,255 +0.61(+3.06%)
May 13, 2009 19.94 20.92 19.54 19.93 5,217,221 -0.27(-1.35%)
May 12, 2009 20.32 20.67 19.64 20.20 3,300,511 +0.07(+0.33%)
May 11, 2009 22.34 22.34 20.08 20.14 6,033,533 -2.11(-9.50%)
May 08, 2009 22.09 23.14 22.05 22.25 7,623,099 +1.26(+6.00%)
May 07, 2009 19.06 22.07 18.93 20.99 11,317,676 +2.13(+11.31%)
May 06, 2009 18.32 18.94 17.87 18.86 5,483,815 +0.79(+4.37%)
May 05, 2009 18.32 18.77 17.87 18.07 6,076,499 -0.08(-0.41%)
May 04, 2009 17.72 18.14 17.71 18.14 5,213,485 -0.17(-0.92%)
May 01, 2009 18.56 18.79 18.15 18.31 3,108,472 -0.21(-1.12%)
Apr 30, 2009 18.61 19.85 18.18 18.52 6,101,270 -1.00(-5.10%)
Apr 29, 2009 19.11 20.03 18.63 19.52 4,050,906 +0.36(+1.86%)
Apr 28, 2009 18.16 19.90 18.16 19.16 4,708,204 +0.84(+4.56%)
Apr 27, 2009 18.88 19.54 18.31 18.32 3,950,224 -0.08(-0.41%)
Apr 24, 2009 18.29 18.92 18.00 18.40 2,891,092 +0.01(+0.05%)
Apr 23, 2009 18.91 19.28 17.81 18.39 3,065,693 -0.42(-2.25%)
Apr 22, 2009 18.54 19.28 18.33 18.81 2,542,770 -0.09(-0.50%)
Apr 21, 2009 19.12 19.60 18.25 18.91 3,127,199 +0.07(+0.35%)
Apr 20, 2009 19.80 20.06 18.76 18.84 3,460,053 -1.28(-6.35%)
Apr 17, 2009 20.09 20.48 19.57 20.12 3,983,394 +0.18(+0.90%)
Apr 16, 2009 19.38 20.33 18.89 19.94 7,555,793 +0.44(+2.26%)
Apr 15, 2009 18.35 19.54 18.33 19.50 6,343,007 +1.12(+6.08%)
Apr 14, 2009 18.64 19.15 18.29 18.38 3,799,807 -0.82(-4.26%)
Apr 13, 2009 19.27 20.02 19.07 19.20 4,715,347 -0.02(-0.10%)
Apr 09, 2009 18.24 19.38 18.15 19.22 5,477,206 +1.33(+7.46%)
Apr 08, 2009 17.18 18.10 16.89 17.88 5,217,709 +1.11(+6.61%)
Apr 07, 2009 16.43 17.25 15.87 16.77 5,558,583 -0.05(-0.28%)
Apr 06, 2009 17.04 17.84 16.64 16.82 4,236,114 -0.41(-2.40%)
Apr 03, 2009 17.47 17.86 16.70 17.23 4,518,194 -0.24(-1.40%)
Apr 02, 2009 17.32 18.09 17.18 17.48 5,166,883 +0.67(+3.97%)
Apr 01, 2009 16.16 17.19 15.82 16.81 5,069,007 +0.28(+1.71%)
Mar 31, 2009 16.45 17.11 16.03 16.53 4,406,307 +0.43(+2.69%)
Mar 30, 2009 16.30 16.54 15.69 16.10 5,027,654 -1.42(-8.10%)
Mar 26, 2009 16.90 17.58 16.73 17.52 3,321,496 +0.84(+5.01%)
Mar 25, 2009 17.24 17.36 16.32 16.68 4,886,197 -0.01(-0.06%)
Mar 24, 2009 16.94 17.58 16.66 16.69 4,261,230 -0.90(-5.13%)
Mar 23, 2009 16.87 17.73 16.75 17.59 6,035,494 +1.37(+8.46%)
Mar 20, 2009 16.79 16.82 15.83 16.22 5,040,359 -0.42(-2.51%)
Mar 19, 2009 17.68 18.04 16.45 16.64 6,128,815 -0.74(-4.28%)
Mar 18, 2009 16.10 18.05 15.77 17.38 9,199,722 +1.17(+7.23%)
Mar 17, 2009 15.73 16.22 15.44 16.21 4,647,013 +0.54(+3.48%)
Mar 16, 2009 16.31 16.87 15.62 15.66 5,709,835 -0.54(-3.31%)
Mar 13, 2009 15.65 16.46 15.65 16.20 0 +0.66(+4.23%)
Mar 12, 2009 14.36 15.97 14.26 15.54 7,091,611 +1.17(+8.18%)
Mar 11, 2009 14.53 14.90 14.07 14.37 6,468,867 -0.02(-0.13%)
Mar 10, 2009 13.40 14.61 13.00 14.39 6,884,522 +1.60(+12.49%)
Mar 09, 2009 12.59 13.32 12.13 12.79 5,135,665 +0.16(+1.26%)
Mar 06, 2009 12.22 12.80 11.97 12.63 0 +0.54(+4.43%)
Mar 05, 2009 13.12 13.29 11.91 12.09 6,255,701 -1.38(-10.25%)
Mar 04, 2009 12.86 13.86 12.49 13.47 7,340,209 +0.29(+2.21%)
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.