Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

356.14 -1.12 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.543 9.693 9.441 9.460 15,853,521 -0.04(-0.44%)
Jul 28, 2006 9.703 9.838 9.445 9.501 12,260,635 -0.39(-3.96%)
Jul 27, 2006 10.21 10.16 9.797 9.893 10,743,288 -0.91(-8.41%)
Jul 26, 2006 10.86 10.91 10.74 10.80 2,189,686 -0.08(-0.73%)
Jul 25, 2006 10.77 10.94 10.74 10.88 2,348,526 +0.13(+1.25%)
Jul 24, 2006 10.67 10.85 10.65 10.75 2,423,124 +0.15(+1.41%)
Jul 21, 2006 10.62 10.73 10.48 10.60 2,953,664 -0.03(-0.25%)
Jul 20, 2006 10.75 10.76 10.61 10.62 2,234,701 -0.10(-0.89%)
Jul 19, 2006 10.47 10.81 10.45 10.72 4,628,565 +0.38(+3.67%)
Jul 18, 2006 10.31 10.57 10.22 10.34 4,704,127 -0.12(-1.15%)
Jul 17, 2006 10.44 10.63 10.39 10.46 2,516,370 -0.01(-0.14%)
Jul 14, 2006 10.68 10.70 10.38 10.47 3,618,930 -0.24(-2.24%)
Jul 13, 2006 10.53 10.76 10.52 10.72 4,741,426 +0.18(+1.75%)
Jul 12, 2006 10.57 10.66 10.47 10.53 3,490,957 -0.05(-0.50%)
Jul 11, 2006 10.48 10.62 10.46 10.58 5,163,608 +0.08(+0.81%)
Jul 10, 2006 10.41 10.55 10.37 10.50 2,971,028 +0.17(+1.68%)
Jul 07, 2006 10.29 10.36 10.24 10.33 2,918,295 -0.03(-0.31%)
Jul 06, 2006 10.28 10.42 10.28 10.36 4,906,697 +0.07(+0.71%)
Jul 05, 2006 10.24 10.37 10.23 10.28 4,587,730 -0.04(-0.41%)
Jul 03, 2006 10.30 10.35 10.22 10.33 1,800,944 +0.11(+1.12%)
Jun 30, 2006 10.01 10.37 10.01 10.21 6,038,517 +0.23(+2.34%)
Jun 29, 2006 9.636 10.01 9.630 9.979 6,034,337 +0.48(+5.03%)
Jun 28, 2006 9.616 9.665 9.278 9.501 5,170,038 -0.09(-0.93%)
Jun 27, 2006 9.701 9.766 9.555 9.590 3,135,013 -0.11(-1.14%)
Jun 26, 2006 9.724 9.771 9.674 9.701 2,914,437 -0.06(-0.61%)
Jun 23, 2006 9.641 9.867 9.641 9.760 4,288,376 +0.20(+2.07%)
Jun 22, 2006 9.510 9.683 9.504 9.562 2,697,076 +0.00(+0.00%)
Jun 21, 2006 9.434 9.606 9.430 9.562 2,971,028 +0.11(+1.20%)
Jun 20, 2006 9.688 9.740 9.417 9.449 4,585,157 -0.27(-2.83%)
Jun 19, 2006 9.714 9.834 9.667 9.724 5,697,364 +0.04(+0.37%)
Jun 16, 2006 9.423 9.753 9.423 9.688 7,078,056 +0.23(+2.47%)
Jun 15, 2006 9.297 9.473 9.237 9.455 4,193,522 +0.19(+2.04%)
Jun 14, 2006 9.403 9.484 9.180 9.266 4,891,585 -0.16(-1.70%)
Jun 13, 2006 9.486 9.786 9.401 9.427 7,169,373 +0.04(+0.41%)
Jun 12, 2006 9.755 9.811 9.348 9.388 6,250,412 -0.43(-4.37%)
Jun 09, 2006 9.811 9.910 9.780 9.817 4,284,518 -0.00(-0.02%)
Jun 08, 2006 9.825 9.885 9.706 9.819 5,688,682 -0.01(-0.05%)
Jun 07, 2006 9.729 9.906 9.685 9.825 4,561,685 +0.10(+0.98%)
Jun 06, 2006 9.750 9.847 9.650 9.729 3,765,231 +0.05(+0.57%)
Jun 05, 2006 10.04 10.04 9.674 9.674 6,220,509 -0.43(-4.23%)
Jun 02, 2006 10.07 10.22 9.986 10.10 5,253,317 +0.02(+0.25%)
Jun 01, 2006 9.660 10.11 9.660 10.08 5,165,858 +0.46(+4.81%)
May 31, 2006 9.589 9.671 9.509 9.614 4,337,250 +0.07(+0.69%)
May 30, 2006 9.620 9.767 9.538 9.548 4,351,720 -0.06(-0.63%)
May 26, 2006 9.641 9.683 9.537 9.608 3,404,463 -0.01(-0.13%)
May 25, 2006 9.630 9.715 9.607 9.620 3,553,015 +0.01(+0.14%)
May 24, 2006 9.540 9.655 9.455 9.607 6,490,281 +0.02(+0.24%)
May 23, 2006 9.598 9.702 9.562 9.584 4,670,687 -0.02(-0.18%)
May 22, 2006 9.451 9.658 9.438 9.602 5,504,761 -0.07(-0.68%)
May 19, 2006 9.699 9.785 9.593 9.667 7,215,996 -0.01(-0.13%)
May 18, 2006 9.665 9.774 9.620 9.679 5,389,007 +0.02(+0.19%)
May 17, 2006 9.740 9.837 9.639 9.661 7,224,999 -0.14(-1.41%)
May 16, 2006 9.594 9.943 9.594 9.799 9,828,186 +0.20(+2.13%)
May 15, 2006 9.683 9.734 9.560 9.594 5,956,203 -0.10(-1.02%)
May 12, 2006 9.714 9.771 9.530 9.693 7,985,763 -0.04(-0.43%)
May 11, 2006 9.537 9.775 9.534 9.734 10,201,815 +0.14(+1.49%)
May 10, 2006 9.289 9.693 9.128 9.591 13,716,567 +0.39(+4.27%)
May 09, 2006 9.631 9.631 9.132 9.198 13,626,536 -0.44(-4.56%)
May 08, 2006 9.676 9.767 9.565 9.638 9,298,288 +0.11(+1.19%)
May 05, 2006 9.434 9.537 9.355 9.525 8,035,280 +0.17(+1.86%)
May 04, 2006 9.433 9.589 9.226 9.351 15,493,717 +0.02(+0.22%)
May 03, 2006 10.37 10.37 9.319 9.330 27,103,234 -1.61(-14.69%)
May 02, 2006 10.98 10.98 10.52 10.94 9,042,986 +0.03(+0.30%)
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.