Skip to main content

Cigna Corp (NY: CI )

357.26 +1.87 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.590 9.672 9.510 9.614 4,337,099 +0.07(+0.69%)
May 30, 2006 9.621 9.767 9.539 9.548 4,351,568 -0.06(-0.63%)
May 26, 2006 9.641 9.683 9.538 9.608 3,404,344 -0.01(-0.13%)
May 25, 2006 9.630 9.715 9.607 9.621 3,552,891 +0.01(+0.14%)
May 24, 2006 9.540 9.655 9.455 9.607 6,490,055 +0.02(+0.24%)
May 23, 2006 9.598 9.703 9.563 9.584 4,670,524 -0.02(-0.18%)
May 22, 2006 9.452 9.658 9.438 9.602 5,504,569 -0.07(-0.68%)
May 19, 2006 9.700 9.786 9.594 9.667 7,215,745 -0.01(-0.13%)
May 18, 2006 9.665 9.774 9.621 9.680 5,388,819 +0.02(+0.19%)
May 17, 2006 9.740 9.837 9.639 9.661 7,224,747 -0.14(-1.41%)
May 16, 2006 9.595 9.943 9.595 9.799 9,827,843 +0.20(+2.13%)
May 15, 2006 9.683 9.735 9.561 9.595 5,955,996 -0.10(-1.02%)
May 12, 2006 9.714 9.771 9.531 9.693 7,985,484 -0.04(-0.43%)
May 11, 2006 9.538 9.775 9.535 9.735 10,201,459 +0.14(+1.49%)
May 10, 2006 9.289 9.693 9.128 9.592 13,716,089 +0.39(+4.27%)
May 09, 2006 9.631 9.631 9.132 9.199 13,626,060 -0.44(-4.56%)
May 08, 2006 9.677 9.767 9.566 9.638 9,297,964 +0.11(+1.19%)
May 05, 2006 9.434 9.538 9.355 9.525 8,034,999 +0.17(+1.86%)
May 04, 2006 9.433 9.590 9.227 9.351 15,493,177 +0.02(+0.22%)
May 03, 2006 10.37 10.37 9.319 9.330 27,102,288 -1.61(-14.69%)
May 02, 2006 10.98 10.98 10.52 10.94 9,042,670 +0.03(+0.30%)
May 01, 2006 11.17 11.22 10.86 10.90 7,429,561 -0.19(-1.70%)
Apr 28, 2006 10.99 11.30 10.93 11.09 8,585,135 +0.04(+0.39%)
Apr 27, 2006 11.69 11.97 10.86 11.05 13,333,791 -1.24(-10.07%)
Apr 26, 2006 12.37 12.38 12.24 12.29 3,171,879 -0.03(-0.23%)
Apr 25, 2006 12.39 12.44 12.27 12.32 2,410,178 -0.10(-0.79%)
Apr 24, 2006 12.44 12.55 12.38 12.41 2,305,681 -0.04(-0.29%)
Apr 21, 2006 12.73 12.73 12.42 12.45 4,372,467 -0.26(-2.01%)
Apr 20, 2006 12.82 12.99 12.66 12.70 3,730,053 -0.10(-0.79%)
Apr 19, 2006 13.04 13.06 12.76 12.81 3,457,397 -0.24(-1.80%)
Apr 18, 2006 12.98 13.08 12.70 13.04 4,686,922 +0.17(+1.29%)
Apr 17, 2006 12.99 13.00 12.76 12.88 1,835,285 -0.13(-1.00%)
Apr 13, 2006 12.81 13.04 12.84 13.01 1,778,696 +0.19(+1.49%)
Apr 12, 2006 12.78 12.94 12.75 12.81 3,882,136 +0.01(+0.09%)
Apr 11, 2006 13.12 13.17 12.74 12.80 4,407,514 -0.31(-2.40%)
Apr 10, 2006 13.11 13.17 12.74 13.12 4,784,024 -0.06(-0.43%)
Apr 07, 2006 13.50 13.54 13.17 13.17 2,481,236 -0.34(-2.49%)
Apr 06, 2006 13.65 13.65 13.35 13.51 2,791,511 -0.15(-1.09%)
Apr 05, 2006 13.71 13.80 13.58 13.66 2,609,526 -0.04(-0.30%)
Apr 04, 2006 13.70 13.75 13.63 13.70 2,617,885 +0.04(+0.32%)
Apr 03, 2006 13.54 13.69 13.49 13.66 2,086,077 +0.12(+0.86%)
Mar 31, 2006 13.76 13.78 13.48 13.54 3,299,526 -0.27(-1.98%)
Mar 30, 2006 13.69 13.87 13.66 13.82 2,644,894 +0.07(+0.52%)
Mar 29, 2006 13.66 13.82 13.63 13.74 2,421,432 +0.09(+0.62%)
Mar 28, 2006 13.66 13.77 13.65 13.66 2,179,320 -0.09(-0.65%)
Mar 27, 2006 13.62 13.79 13.62 13.75 1,827,568 +0.15(+1.12%)
Mar 24, 2006 13.57 13.65 13.57 13.60 1,423,728 +0.00(+0.03%)
Mar 23, 2006 13.63 13.64 13.50 13.59 1,943,640 -0.08(-0.62%)
Mar 22, 2006 13.52 13.70 13.52 13.68 2,768,361 +0.10(+0.72%)
Mar 21, 2006 13.76 13.78 13.52 13.58 2,233,980 -0.14(-1.03%)
Mar 20, 2006 13.74 13.82 13.65 13.72 2,061,641 -0.02(-0.15%)
Mar 17, 2006 13.77 13.79 13.65 13.74 4,298,194 +0.03(+0.21%)
Mar 16, 2006 13.58 13.82 13.57 13.71 3,887,923 +0.13(+0.97%)
Mar 15, 2006 13.25 13.58 13.24 13.58 4,370,860 +0.39(+2.92%)
Mar 14, 2006 13.11 13.23 13.09 13.19 2,163,244 +0.09(+0.66%)
Mar 13, 2006 13.19 13.25 13.04 13.11 2,572,228 -0.11(-0.85%)
Mar 10, 2006 13.11 13.38 13.10 13.22 4,860,548 +0.20(+1.52%)
Mar 09, 2006 12.95 13.07 12.91 13.02 2,659,363 +0.00(+0.00%)
Mar 08, 2006 12.80 13.08 12.79 13.02 3,447,429 +0.22(+1.70%)
Mar 07, 2006 12.65 12.85 12.65 12.80 2,165,816 +0.15(+1.17%)
Mar 06, 2006 12.79 12.83 12.65 12.66 1,763,262 -0.15(-1.17%)
Mar 03, 2006 12.72 12.91 12.72 12.81 2,346,515 +0.02(+0.17%)
Mar 02, 2006 12.71 12.79 12.70 12.78 1,831,105 +0.05(+0.37%)
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.