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 (%)
Jun 30, 2005 11.34 11.43 11.17 11.17 2,570,979 -0.10(-0.90%)
Jun 29, 2005 11.27 11.36 11.22 11.28 2,036,542 +0.04(+0.33%)
Jun 28, 2005 11.07 11.28 11.03 11.24 3,256,744 +0.20(+1.78%)
Jun 27, 2005 11.14 11.14 11.01 11.04 3,144,046 -0.11(-1.00%)
Jun 24, 2005 11.13 11.21 11.08 11.15 2,646,005 -0.02(-0.15%)
Jun 23, 2005 11.15 11.22 11.11 11.17 2,581,515 +0.00(+0.04%)
Jun 22, 2005 11.22 11.25 11.10 11.17 2,559,486 +0.03(+0.28%)
Jun 21, 2005 11.12 11.20 11.09 11.14 2,292,587 +0.02(+0.21%)
Jun 20, 2005 11.08 11.17 10.97 11.11 2,895,025 -0.03(-0.27%)
Jun 17, 2005 11.17 11.21 11.12 11.14 3,660,285 +0.05(+0.45%)
Jun 16, 2005 11.02 11.12 11.00 11.09 3,032,945 +0.04(+0.37%)
Jun 15, 2005 10.98 11.06 10.92 11.05 3,288,670 +0.08(+0.72%)
Jun 14, 2005 10.78 11.00 10.78 10.97 6,384,509 +0.19(+1.73%)
Jun 13, 2005 10.73 10.79 10.70 10.79 3,824,703 +0.01(+0.13%)
Jun 10, 2005 10.74 10.84 10.72 10.77 4,766,193 +0.02(+0.16%)
Jun 09, 2005 10.48 10.76 10.48 10.76 4,146,514 +0.26(+2.46%)
Jun 08, 2005 10.52 10.54 10.45 10.50 2,601,947 -0.02(-0.16%)
Jun 07, 2005 10.44 10.57 10.42 10.52 3,802,355 +0.05(+0.51%)
Jun 06, 2005 10.27 10.50 10.21 10.46 4,844,411 +0.17(+1.64%)
Jun 03, 2005 10.12 10.33 10.12 10.29 2,897,260 +0.11(+1.11%)
Jun 02, 2005 10.23 10.27 10.13 10.18 3,171,822 -0.09(-0.89%)
Jun 01, 2005 10.16 10.32 10.12 10.27 3,455,003 +0.12(+1.16%)
May 31, 2005 10.32 10.33 10.15 10.15 4,478,861 -0.17(-1.66%)
May 27, 2005 10.29 10.35 10.25 10.32 2,131,043 +0.02(+0.16%)
May 26, 2005 10.16 10.33 10.15 10.31 2,463,390 +0.18(+1.76%)
May 25, 2005 10.12 10.19 10.06 10.13 2,415,820 +0.00(+0.02%)
May 24, 2005 10.07 10.14 10.07 10.13 3,213,006 +0.01(+0.07%)
May 23, 2005 10.18 10.18 10.05 10.12 3,736,588 -0.05(-0.48%)
May 20, 2005 10.09 10.18 10.08 10.17 2,944,830 +0.08(+0.83%)
May 19, 2005 10.06 10.12 10.02 10.09 3,088,815 +0.01(+0.09%)
May 18, 2005 10.16 10.24 10.01 10.08 3,893,024 -0.01(-0.07%)
May 17, 2005 9.927 10.12 9.859 10.08 3,338,474 +0.13(+1.26%)
May 16, 2005 9.877 9.975 9.877 9.959 3,668,586 +0.07(+0.68%)
May 13, 2005 10.10 10.10 9.719 9.892 3,223,541 -0.20(-1.95%)
May 12, 2005 10.14 10.16 10.07 10.09 2,965,262 -0.03(-0.31%)
May 11, 2005 10.11 10.19 10.04 10.12 3,529,390 -0.04(-0.35%)
May 10, 2005 10.19 10.29 10.13 10.15 2,633,234 -0.11(-1.10%)
May 09, 2005 10.07 10.30 10.02 10.27 3,361,141 +0.09(+0.89%)
May 06, 2005 10.09 10.22 10.08 10.18 2,668,353 +0.11(+1.11%)
May 05, 2005 10.04 10.18 9.985 10.06 3,304,633 -0.04(-0.38%)
May 04, 2005 10.07 10.34 9.953 10.10 8,409,239 +0.24(+2.46%)
May 03, 2005 9.615 9.877 9.598 9.861 4,825,256 +0.24(+2.45%)
May 02, 2005 9.606 9.760 9.543 9.625 3,155,859 +0.02(+0.23%)
Apr 29, 2005 9.331 9.642 9.304 9.604 4,145,237 +0.32(+3.43%)
Apr 28, 2005 9.464 9.482 9.281 9.285 2,122,423 -0.17(-1.78%)
Apr 27, 2005 9.138 9.477 9.097 9.453 3,760,532 +0.32(+3.47%)
Apr 26, 2005 9.303 9.325 9.136 9.136 1,838,922 -0.16(-1.77%)
Apr 25, 2005 9.213 9.347 9.208 9.301 1,977,160 +0.11(+1.23%)
Apr 22, 2005 9.267 9.329 9.164 9.188 1,918,417 -0.11(-1.23%)
Apr 21, 2005 9.230 9.309 9.131 9.303 2,236,078 +0.13(+1.39%)
Apr 20, 2005 9.251 9.273 9.099 9.175 3,002,934 -0.08(-0.81%)
Apr 19, 2005 9.107 9.265 9.084 9.251 2,690,382 +0.17(+1.87%)
Apr 18, 2005 9.303 9.423 8.942 9.080 6,467,196 -0.32(-3.40%)
Apr 15, 2005 9.359 9.560 9.305 9.400 4,280,922 +0.04(+0.44%)
Apr 14, 2005 9.564 9.564 9.265 9.359 4,286,668 -0.20(-2.13%)
Apr 13, 2005 9.659 9.681 9.522 9.563 2,712,091 -0.10(-0.99%)
Apr 12, 2005 9.463 9.694 9.453 9.659 5,355,861 +0.23(+2.41%)
Apr 11, 2005 9.432 9.486 9.387 9.431 2,088,901 -0.00(-0.01%)
Apr 08, 2005 9.523 9.594 9.428 9.432 2,060,487 -0.09(-0.94%)
Apr 07, 2005 9.475 9.550 9.418 9.522 1,851,373 +0.03(+0.31%)
Apr 06, 2005 9.334 9.539 9.334 9.493 3,234,396 +0.18(+1.99%)
Apr 05, 2005 9.174 9.337 9.168 9.308 3,092,007 +0.12(+1.32%)
Apr 04, 2005 9.277 9.277 9.161 9.187 4,065,104 -0.10(-1.08%)
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.