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, 2006 10.09 10.44 10.08 10.29 5,995,653 +0.23(+2.34%)
Jun 29, 2006 9.705 10.08 9.699 10.05 5,991,503 +0.48(+5.03%)
Jun 28, 2006 9.685 9.734 9.345 9.569 5,133,339 -0.09(-0.93%)
Jun 27, 2006 9.771 9.835 9.623 9.659 3,112,759 -0.11(-1.14%)
Jun 26, 2006 9.794 9.841 9.743 9.771 2,893,748 -0.06(-0.61%)
Jun 23, 2006 9.710 9.938 9.710 9.830 4,257,935 +0.20(+2.07%)
Jun 22, 2006 9.578 9.752 9.572 9.631 2,677,930 +0.00(+0.00%)
Jun 21, 2006 9.501 9.675 9.497 9.631 2,949,938 +0.11(+1.20%)
Jun 20, 2006 9.757 9.809 9.485 9.517 4,552,610 -0.28(-2.83%)
Jun 19, 2006 9.783 9.904 9.736 9.794 5,656,921 +0.04(+0.37%)
Jun 16, 2006 9.491 9.823 9.491 9.757 7,027,812 +0.23(+2.47%)
Jun 15, 2006 9.363 9.541 9.303 9.522 4,163,754 +0.19(+2.04%)
Jun 14, 2006 9.470 9.551 9.245 9.332 4,856,862 -0.16(-1.70%)
Jun 13, 2006 9.553 9.856 9.468 9.494 7,118,481 +0.04(+0.41%)
Jun 12, 2006 9.825 9.881 9.415 9.455 6,206,044 -0.43(-4.37%)
Jun 09, 2006 9.881 9.980 9.850 9.888 4,254,104 -0.00(-0.02%)
Jun 08, 2006 9.895 9.955 9.776 9.890 5,648,301 -0.01(-0.05%)
Jun 07, 2006 9.799 9.977 9.754 9.895 4,529,304 +0.10(+0.98%)
Jun 06, 2006 9.820 9.918 9.719 9.799 3,738,503 +0.06(+0.57%)
Jun 05, 2006 10.11 10.11 9.743 9.743 6,176,353 -0.43(-4.23%)
Jun 02, 2006 10.14 10.30 10.06 10.17 5,216,027 +0.03(+0.25%)
Jun 01, 2006 9.729 10.18 9.729 10.15 5,129,189 +0.47(+4.81%)
May 31, 2006 9.658 9.740 9.577 9.683 4,306,462 +0.07(+0.69%)
May 30, 2006 9.689 9.836 9.607 9.616 4,320,829 -0.06(-0.63%)
May 26, 2006 9.710 9.752 9.606 9.677 3,380,297 -0.01(-0.13%)
May 25, 2006 9.699 9.784 9.676 9.689 3,527,794 +0.01(+0.14%)
May 24, 2006 9.608 9.724 9.522 9.676 6,444,210 +0.02(+0.24%)
May 23, 2006 9.666 9.772 9.631 9.653 4,637,532 -0.02(-0.18%)
May 22, 2006 9.519 9.727 9.505 9.670 5,465,686 -0.07(-0.68%)
May 19, 2006 9.769 9.855 9.662 9.736 7,164,774 -0.01(-0.13%)
May 18, 2006 9.734 9.844 9.689 9.749 5,350,753 +0.02(+0.19%)
May 17, 2006 9.809 9.907 9.708 9.730 7,173,713 -0.14(-1.41%)
May 16, 2006 9.663 10.01 9.663 9.869 9,758,421 +0.21(+2.13%)
May 15, 2006 9.752 9.804 9.629 9.663 5,913,923 -0.10(-1.02%)
May 12, 2006 9.783 9.841 9.598 9.762 7,929,076 -0.04(-0.43%)
May 11, 2006 9.606 9.845 9.602 9.804 10,129,398 +0.14(+1.49%)
May 10, 2006 9.355 9.762 9.193 9.660 13,619,200 +0.40(+4.27%)
May 09, 2006 9.700 9.700 9.197 9.264 13,529,808 -0.44(-4.56%)
May 08, 2006 9.746 9.836 9.634 9.707 9,232,285 +0.11(+1.19%)
May 05, 2006 9.501 9.606 9.422 9.593 7,978,242 +0.18(+1.86%)
May 04, 2006 9.500 9.658 9.292 9.418 15,383,736 +0.02(+0.22%)
May 03, 2006 10.44 10.44 9.385 9.397 26,910,842 -1.62(-14.69%)
May 02, 2006 11.06 11.06 10.60 11.02 8,978,794 +0.03(+0.31%)
May 01, 2006 11.25 11.30 10.94 10.98 7,377,080 -0.19(-1.70%)
Apr 28, 2006 11.07 11.38 11.00 11.17 8,524,491 +0.04(+0.39%)
Apr 27, 2006 11.77 12.06 10.93 11.13 13,239,603 -1.25(-10.07%)
Apr 26, 2006 12.46 12.47 12.33 12.37 3,149,474 -0.03(-0.23%)
Apr 25, 2006 12.48 12.52 12.35 12.40 2,393,153 -0.10(-0.79%)
Apr 24, 2006 12.52 12.64 12.47 12.50 2,289,394 -0.04(-0.29%)
Apr 21, 2006 12.82 12.82 12.51 12.54 4,341,581 -0.26(-2.01%)
Apr 20, 2006 12.91 13.09 12.75 12.80 3,703,704 -0.10(-0.79%)
Apr 19, 2006 13.13 13.16 12.85 12.90 3,432,974 -0.24(-1.80%)
Apr 18, 2006 13.07 13.18 12.79 13.13 4,653,814 +0.17(+1.29%)
Apr 17, 2006 13.08 13.09 12.85 12.97 1,822,321 -0.13(-1.00%)
Apr 13, 2006 12.91 13.13 12.93 13.10 1,766,131 +0.19(+1.49%)
Apr 12, 2006 12.88 13.03 12.84 12.91 3,854,713 +0.01(+0.09%)
Apr 11, 2006 13.21 13.26 12.83 12.89 4,376,380 -0.32(-2.39%)
Apr 10, 2006 13.21 13.27 12.83 13.21 4,750,230 -0.06(-0.43%)
Apr 07, 2006 13.59 13.63 13.27 13.27 2,463,709 -0.34(-2.49%)
Apr 06, 2006 13.74 13.75 13.44 13.61 2,771,792 -0.15(-1.09%)
Apr 05, 2006 13.81 13.90 13.68 13.76 2,591,092 -0.04(-0.30%)
Apr 04, 2006 13.80 13.84 13.72 13.80 2,599,393 +0.04(+0.32%)
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.