The closing price for Cigna (CI) in 2012 was $48.77, on December 31, 2012. It was up 25% for the year. The latest price is $274.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $48.21 | $48.81 | $47.92 | $48.77 | 1,717,000 |
December 28 2012 | $48.63 | $48.89 | $48.20 | $48.22 | 997,600 |
December 27 2012 | $48.85 | $49.07 | $48.42 | $48.96 | 1,685,800 |
December 26 2012 | $49.07 | $49.55 | $48.75 | $48.90 | 1,123,400 |
December 24 2012 | $48.86 | $49.25 | $48.66 | $49.07 | 515,900 |
December 21 2012 | $49.07 | $49.19 | $48.71 | $49.07 | 2,129,200 |
December 20 2012 | $49.07 | $49.43 | $48.94 | $49.42 | 1,456,000 |
December 19 2012 | $49.66 | $49.74 | $48.96 | $48.96 | 1,194,600 |
December 18 2012 | $49.12 | $49.75 | $48.84 | $49.71 | 3,414,400 |
December 17 2012 | $48.57 | $49.19 | $48.40 | $49.05 | 1,267,200 |
December 14 2012 | $48.75 | $48.88 | $48.24 | $48.37 | 1,766,400 |
December 13 2012 | $49.27 | $49.52 | $48.76 | $48.99 | 1,443,500 |
December 12 2012 | $48.58 | $49.55 | $48.53 | $49.23 | 2,736,500 |
December 11 2012 | $48.29 | $48.58 | $48.01 | $48.45 | 1,727,300 |
December 10 2012 | $47.78 | $48.45 | $47.52 | $48.29 | 2,045,000 |
December 07 2012 | $48.07 | $48.38 | $47.93 | $48.26 | 1,218,100 |
December 06 2012 | $47.40 | $47.93 | $47.31 | $47.90 | 1,672,600 |
December 05 2012 | $47.29 | $47.61 | $46.84 | $47.37 | 2,407,800 |
December 04 2012 | $47.61 | $47.91 | $47.12 | $47.13 | 2,124,100 |
December 03 2012 | $47.82 | $47.97 | $47.38 | $47.52 | 1,359,900 |
November 30 2012 | $47.61 | $47.86 | $47.22 | $47.69 | 3,187,500 |
November 29 2012 | $47.66 | $48.25 | $47.19 | $47.51 | 2,076,500 |
November 28 2012 | $47.50 | $47.59 | $47.17 | $47.41 | 1,843,700 |
November 27 2012 | $47.61 | $48.09 | $47.60 | $47.82 | 1,808,200 |
November 26 2012 | $47.76 | $48.18 | $47.17 | $47.66 | 1,027,700 |
Daily pricing data for Cigna dates back to 3/31/1982, and may be incomplete.
