CI Historical Prices | Cigna Corporation Common Stock Stock

TSX

0.64% TSX Ventures 0.00%

Cigna Corp. (CI)

-NYSE

69.66 1.38(2.02%) 4:00PM EDT|After Hours : 69.66 0.00 (0.00%) 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 17, 2012	48.21	48.34	47.77	48.22	3,342,800	48.19
Apr 16, 2012	48.43	48.43	47.45	47.68	2,671,900	47.65
Apr 13, 2012	48.18	48.60	47.99	48.31	2,792,100	48.28
Apr 12, 2012	47.55	48.42	47.54	48.42	2,482,500	48.39
Apr 11, 2012	47.82	48.10	47.47	47.58	2,802,700	47.55
Apr 10, 2012	47.79	48.00	47.17	47.39	3,072,300	47.36
Apr 9, 2012	48.19	48.19	47.75	47.91	1,844,300	47.88
Apr 5, 2012	48.61	49.11	48.44	48.99	1,624,300	48.96
Apr 4, 2012	48.60	49.00	48.35	48.80	3,300,300	48.77
Apr 3, 2012	49.23	49.63	48.77	48.94	2,729,600	48.91
Apr 2, 2012	49.02	49.61	48.83	49.43	3,132,200	49.40
Mar 30, 2012	49.25	49.89	48.75	49.25	4,383,000	49.22
Mar 29, 2012	46.72	49.31	46.51	48.97	7,391,800	48.94
Mar 28, 2012	47.20	47.80	46.49	47.07	3,337,300	47.04
Mar 27, 2012	47.11	47.29	46.49	47.16	3,362,900	47.13
Mar 26, 2012	46.18	46.99	46.13	46.97	2,951,600	46.94
Mar 23, 2012	45.41	45.97	45.39	45.84	2,450,000	45.81
Mar 22, 2012	45.74	45.86	45.39	45.56	2,781,600	45.53
Mar 21, 2012	46.37	46.46	45.98	46.12	2,188,900	46.09
Mar 20, 2012	46.84	46.99	46.36	46.48	1,908,100	46.45
Mar 19, 2012	46.89	47.45	46.80	47.12	3,192,200	47.09
Mar 16, 2012	47.13	47.22	46.76	46.82	2,838,100	46.79
Mar 15, 2012	46.76	47.05	46.43	46.81	3,180,100	46.78
Mar 14, 2012	45.94	46.85	45.83	46.70	4,879,500	46.67
Mar 13, 2012	44.82	46.10	44.79	46.04	4,579,600	46.01
Mar 12, 2012	45.04	45.17	44.74	44.78	3,123,000	44.75
Mar 9, 2012	44.73	45.27	44.42	45.18	3,707,500	45.15
Mar 8, 2012	43.56	44.31	43.55	44.12	2,893,600	44.09
2012-03-08	0.04 Dividend
Mar 7, 2012	43.32	43.75	43.21	43.58	2,642,100	43.51
Mar 6, 2012	43.66	44.18	43.06	43.28	3,005,300	43.21
Mar 5, 2012	43.87	44.90	43.87	44.45	2,888,200	44.38
Mar 2, 2012	44.27	44.66	43.88	44.20	1,777,500	44.13
Mar 1, 2012	44.23	44.67	43.90	44.54	2,227,800	44.47
Feb 29, 2012	44.30	44.52	43.87	44.11	2,182,900	44.04
Feb 28, 2012	44.70	44.70	44.17	44.34	3,139,400	44.27
Feb 27, 2012	44.86	45.32	44.63	44.64	3,229,700	44.57
Feb 24, 2012	44.80	45.38	44.80	45.09	2,585,900	45.02
Feb 23, 2012	44.99	45.16	44.56	44.83	2,330,900	44.76
Feb 22, 2012	45.20	45.60	44.93	45.14	3,225,600	45.07
Feb 21, 2012	45.18	46.03	45.10	45.37	3,552,700	45.30
Feb 17, 2012	45.11	45.32	44.78	44.93	3,087,100	44.86
Feb 16, 2012	44.15	44.71	44.07	44.70	2,203,600	44.63
Feb 15, 2012	44.25	44.79	44.00	44.13	4,026,800	44.06
Feb 14, 2012	43.11	44.00	43.11	43.99	2,431,900	43.92
Feb 13, 2012	43.54	43.74	42.87	43.18	3,951,400	43.11
Feb 10, 2012	43.23	43.72	43.08	43.54	2,254,600	43.47
Feb 9, 2012	43.32	43.90	43.10	43.54	3,074,800	43.47
Feb 8, 2012	43.31	43.73	43.11	43.35	4,820,200	43.28
Feb 7, 2012	42.90	43.35	42.76	43.24	5,521,300	43.17
Feb 6, 2012	43.18	43.25	42.37	42.92	4,718,500	42.85
Feb 3, 2012	44.07	44.07	43.26	43.55	7,466,900	43.48
Feb 2, 2012	42.34	44.46	41.14	44.13	16,708,000	44.06
Feb 1, 2012	45.00	46.03	44.90	45.68	5,777,900	45.61
Jan 31, 2012	44.75	45.78	44.73	44.83	4,800,900	44.76
Jan 30, 2012	44.90	44.95	44.20	44.50	3,504,900	44.43
Jan 27, 2012	43.99	45.57	43.93	45.18	2,992,600	45.11
Jan 26, 2012	46.13	46.13	43.99	44.10	3,823,000	44.03
Jan 25, 2012	44.70	45.91	43.86	45.77	3,622,800	45.70
Jan 24, 2012	45.59	45.90	45.02	45.39	3,048,600	45.32
Jan 23, 2012	46.09	46.77	45.75	45.88	2,013,300	45.81
Jan 20, 2012	46.42	46.54	45.76	46.14	2,295,300	46.07
Jan 19, 2012	46.73	46.87	46.01	46.28	4,246,200	46.21
Jan 18, 2012	46.58	47.09	46.23	46.94	3,315,600	46.87
Jan 17, 2012	45.82	47.50	45.82	46.67	5,118,600	46.60
Jan 13, 2012	44.92	45.62	44.51	45.61	3,705,200	45.54
Jan 12, 2012	45.64	45.85	45.04	45.38	2,322,300	45.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On CI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cigna Corp. (CI)