CI Historical Prices | Cigna Corporation Common Stock Stock

STI

1.77%

Cigna Corp. (CI)

-NYSE

67.23 0.69(1.02%) 25 May 04:01 SGT|After Hours : 67.37 0.14 (0.21%) 25 May 04:54 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	67.53	67.70	66.83	67.23	2,344,600	67.23
23 May 2013	67.52	68.17	66.88	67.92	1,822,400	67.92
22 May 2013	67.88	69.20	67.49	67.96	3,136,600	67.96
21 May 2013	66.89	67.92	66.89	67.60	2,138,700	67.60
20 May 2013	67.78	67.85	66.81	66.92	1,368,200	66.92
17 May 2013	67.44	68.05	67.44	67.90	1,543,900	67.90
16 May 2013	67.93	68.24	67.29	67.36	1,359,200	67.36
15 May 2013	67.93	68.32	67.31	68.10	1,546,600	68.10
14 May 2013	68.36	68.36	67.60	67.88	2,412,600	67.88
13 May 2013	68.65	69.06	68.14	69.03	1,300,300	69.03
10 May 2013	68.14	68.82	67.78	68.82	1,108,000	68.82
9 May 2013	68.33	68.50	67.61	68.03	1,373,100	68.03
8 May 2013	66.93	68.38	66.93	68.38	1,604,500	68.38
7 May 2013	67.05	67.49	66.70	66.93	1,760,200	66.93
6 May 2013	67.14	67.88	67.00	67.09	1,499,200	67.09
3 May 2013	68.43	68.49	66.92	67.13	2,479,000	67.13
2 May 2013	66.36	68.87	66.32	68.07	2,982,700	68.07
1 May 2013	66.20	66.92	65.33	65.38	1,844,300	65.38
30 Apr 2013	66.00	66.49	65.18	66.17	1,648,900	66.17
29 Apr 2013	65.83	66.14	65.69	66.07	1,323,700	66.07
26 Apr 2013	65.86	66.24	65.44	65.81	1,147,400	65.81
25 Apr 2013	65.58	66.18	65.54	65.72	1,069,400	65.72
24 Apr 2013	65.78	66.48	65.10	65.22	1,783,800	65.22
23 Apr 2013	65.38	65.96	64.83	65.64	1,961,500	65.64
22 Apr 2013	65.24	65.35	64.33	65.04	1,150,400	65.04
19 Apr 2013	64.38	65.20	64.04	65.15	1,582,800	65.15
18 Apr 2013	64.34	64.34	63.03	64.01	2,424,800	64.01
17 Apr 2013	66.03	66.09	64.52	64.87	2,711,500	64.87
16 Apr 2013	65.71	66.46	65.24	66.40	1,583,900	66.40
15 Apr 2013	66.48	66.94	65.17	65.17	2,317,400	65.17
12 Apr 2013	65.70	66.75	65.68	66.72	2,020,200	66.72
11 Apr 2013	65.39	65.91	65.28	65.90	1,379,400	65.90
10 Apr 2013	65.11	65.53	64.73	65.27	1,129,300	65.27
9 Apr 2013	65.47	65.50	64.84	64.93	1,968,600	64.93
8 Apr 2013	64.20	65.24	63.63	65.24	2,109,500	65.24
5 Apr 2013	63.41	64.60	63.41	64.54	2,152,800	64.54
4 Apr 2013	63.71	64.57	63.58	64.08	2,822,400	64.08
3 Apr 2013	64.33	65.19	63.39	63.61	2,409,500	63.61
2 Apr 2013	64.91	66.67	64.26	64.75	4,447,400	64.75
1 Apr 2013	62.31	63.42	61.88	62.91	2,555,500	62.91
28 Mar 2013	62.52	62.80	62.21	62.37	1,641,800	62.37
27 Mar 2013	62.03	62.64	61.87	62.52	1,339,800	62.52
26 Mar 2013	61.83	62.47	61.80	62.24	1,243,400	62.24
25 Mar 2013	61.91	62.47	61.47	61.61	1,817,100	61.61
22 Mar 2013	61.90	62.11	61.31	61.75	1,376,900	61.75
21 Mar 2013	61.90	62.14	61.51	61.74	2,211,800	61.74
20 Mar 2013	62.74	63.19	61.90	62.15	2,225,500	62.15
19 Mar 2013	62.40	62.66	61.85	62.21	1,558,700	62.21
18 Mar 2013	62.14	62.54	61.80	62.11	1,877,100	62.11
15 Mar 2013	62.03	62.77	61.54	62.63	2,465,600	62.63
14 Mar 2013	62.12	62.29	61.59	62.26	1,533,300	62.26
13 Mar 2013	61.41	62.11	61.33	62.05	1,792,800	62.05
12 Mar 2013	60.34	61.65	60.31	61.55	2,606,300	61.55
11 Mar 2013	59.86	60.67	59.65	60.57	1,790,800	60.57
8 Mar 2013	59.23	59.74	58.93	59.66	1,268,400	59.66
Mar 8, 2013	0.04 Dividend
7 Mar 2013	59.50	59.75	58.89	58.94	1,809,400	58.90
6 Mar 2013	59.38	59.50	59.00	59.50	2,258,900	59.46
5 Mar 2013	58.30	59.44	58.02	59.39	3,014,800	59.35
4 Mar 2013	57.95	58.52	57.80	58.17	1,645,500	58.13
1 Mar 2013	58.26	58.60	57.53	58.26	1,880,200	58.22
28 Feb 2013	58.92	59.03	58.18	58.46	1,616,400	58.42
27 Feb 2013	57.74	59.07	57.74	58.98	1,329,800	58.94
26 Feb 2013	57.81	58.07	57.11	57.88	2,299,800	57.84
25 Feb 2013	58.81	59.21	57.63	57.64	2,079,600	57.60
22 Feb 2013	59.28	59.63	58.62	58.71	1,283,300	58.67
21 Feb 2013	59.18	59.79	58.69	59.17	1,926,400	59.13
* 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! Singapore Finance

Search for share prices

More On CI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cigna Corp. (CI)