Skip to main content

Cigna Corp (NY: CI )

365.30 +1.96 (+0.54%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 65.50 65.69 64.04 64.04 1,358,647 -1.74(-2.65%)
May 30, 2013 64.99 65.89 64.70 65.78 979,886 +0.85(+1.31%)
May 29, 2013 64.73 65.10 64.32 64.93 1,315,448 -0.21(-0.32%)
May 28, 2013 64.06 65.60 64.06 65.14 2,094,104 +1.74(+2.74%)
May 24, 2013 63.69 63.85 63.03 63.40 2,486,010 -0.65(-1.02%)
May 23, 2013 63.68 64.29 63.07 64.06 1,932,249 -0.04(-0.06%)
May 22, 2013 64.02 65.26 63.65 64.09 3,325,830 +0.34(+0.53%)
May 21, 2013 63.08 64.06 63.08 63.75 2,267,924 +0.64(+1.02%)
May 20, 2013 63.92 63.99 63.01 63.11 1,452,057 -0.92(-1.44%)
May 17, 2013 63.60 64.18 63.60 64.04 1,638,249 +0.51(+0.80%)
May 16, 2013 64.06 64.35 63.46 63.53 1,441,126 -0.70(-1.09%)
May 15, 2013 64.06 64.43 63.48 64.23 1,639,813 -0.88(-1.35%)
May 13, 2013 64.74 65.13 64.26 65.10 1,379,046 +0.20(+0.31%)
May 10, 2013 64.26 64.90 63.92 64.90 1,174,820 +0.75(+1.16%)
May 09, 2013 64.44 64.60 63.76 64.16 1,455,853 -0.33(-0.51%)
May 08, 2013 63.12 64.49 63.12 64.49 1,697,718 +1.37(+2.17%)
May 07, 2013 63.23 63.65 62.90 63.12 1,866,532 -0.15(-0.24%)
May 06, 2013 63.32 64.02 63.19 63.27 1,589,648 -0.04(-0.06%)
May 03, 2013 64.54 64.20 63.26 63.31 2,628,646 -0.89(-1.38%)
May 02, 2013 62.58 64.95 62.55 64.20 3,163,682 +2.54(+4.11%)
May 01, 2013 62.43 63.11 61.61 61.66 1,955,581 -0.75(-1.19%)
Apr 30, 2013 62.24 62.71 61.47 62.41 1,748,930 +0.09(+0.15%)
Apr 29, 2013 62.08 62.38 61.95 62.31 1,404,130 +0.25(+0.40%)
Apr 26, 2013 62.11 62.14 61.81 62.07 1,216,616 +0.08(+0.14%)
Apr 25, 2013 61.85 62.41 61.81 61.98 1,133,987 +0.47(+0.77%)
Apr 24, 2013 62.04 62.70 61.40 61.51 1,891,398 -0.40(-0.64%)
Apr 23, 2013 61.66 62.21 61.14 61.91 2,079,900 +0.57(+0.92%)
Apr 22, 2013 61.53 61.63 60.67 61.34 1,219,891 -0.10(-0.17%)
Apr 19, 2013 60.72 61.49 60.39 61.44 1,678,262 +1.08(+1.78%)
Apr 18, 2013 60.68 60.68 59.44 60.37 2,571,019 -0.81(-1.33%)
Apr 17, 2013 62.27 62.33 60.85 61.18 2,875,013 -1.44(-2.30%)
Apr 16, 2013 61.97 62.67 61.53 62.62 1,679,859 +1.16(+1.89%)
Apr 15, 2013 62.70 63.13 61.46 61.46 2,457,128 -1.46(-2.32%)
Apr 12, 2013 61.96 62.95 61.94 62.92 2,142,373 +0.77(+1.24%)
Apr 11, 2013 61.67 62.16 61.57 62.15 1,462,831 +0.59(+0.97%)
Apr 10, 2013 61.41 61.80 61.05 61.56 1,197,426 +0.32(+0.52%)
Apr 09, 2013 61.74 61.77 61.15 61.24 2,087,477 -0.29(-0.48%)
Apr 08, 2013 60.55 61.53 60.01 61.53 2,236,755 +0.66(+1.08%)
Apr 05, 2013 59.80 60.92 59.80 60.87 2,283,101 +0.43(+0.72%)
Apr 04, 2013 60.09 60.90 59.96 60.43 2,992,680 +0.44(+0.74%)
Apr 03, 2013 60.67 61.48 59.78 59.99 2,554,894 -1.08(-1.76%)
Apr 02, 2013 61.22 62.88 60.60 61.07 4,715,809 +1.74(+2.92%)
Apr 01, 2013 58.76 59.81 58.36 59.33 2,709,893 +0.51(+0.87%)
Mar 28, 2013 58.96 59.23 58.67 58.82 1,741,158 -0.14(-0.24%)
Mar 27, 2013 58.50 59.08 58.35 58.96 1,420,623 +0.26(+0.45%)
Mar 26, 2013 58.31 58.92 58.28 58.70 1,318,323 +0.59(+1.02%)
Mar 25, 2013 58.39 58.92 57.97 58.10 1,926,670 -0.13(-0.23%)
Mar 22, 2013 58.38 58.58 57.82 58.24 1,462,846 +0.01(+0.02%)
Mar 21, 2013 58.38 58.60 58.01 58.23 2,346,413 -0.39(-0.66%)
Mar 20, 2013 59.17 59.59 58.38 58.61 2,361,147 -0.06(-0.10%)
Mar 19, 2013 58.85 59.09 58.33 58.67 1,652,691 +0.09(+0.16%)
Mar 18, 2013 58.60 58.98 58.28 58.58 1,990,274 -0.49(-0.83%)
Mar 15, 2013 58.50 59.20 58.04 59.07 2,616,227 +0.35(+0.59%)
Mar 14, 2013 58.59 58.75 58.09 58.72 1,626,004 +0.20(+0.34%)
Mar 13, 2013 57.92 58.58 57.84 58.52 1,900,951 +0.47(+0.81%)
Mar 12, 2013 56.91 58.15 56.88 58.05 2,763,665 +0.92(+1.62%)
Mar 11, 2013 56.45 57.22 56.26 57.12 1,900,182 +0.86(+1.53%)
Mar 08, 2013 55.86 56.34 55.58 56.27 1,344,909 +0.72(+1.29%)
Mar 07, 2013 56.08 56.31 55.50 55.55 1,919,816 -0.53(-0.94%)
Mar 06, 2013 55.96 56.08 55.61 56.08 2,396,988 +0.10(+0.19%)
Mar 05, 2013 54.95 56.02 54.70 55.97 3,199,663 +1.15(+2.10%)
Mar 04, 2013 54.62 55.15 54.47 54.82 1,745,895 -0.08(-0.15%)
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.