Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.259 8.389 8.259 8.379 2,426,356 +0.17(+2.10%)
Jan 28, 2005 8.405 8.419 8.207 8.207 2,955,046 -0.20(-2.42%)
Jan 27, 2005 8.341 8.462 8.328 8.410 2,294,502 +0.08(+0.91%)
Jan 26, 2005 8.325 8.356 8.303 8.334 2,053,782 +0.00(+0.01%)
Jan 25, 2005 8.360 8.437 8.310 8.333 2,082,835 -0.03(-0.31%)
Jan 24, 2005 8.372 8.441 8.313 8.359 2,185,636 -0.01(-0.14%)
Jan 21, 2005 8.423 8.514 8.361 8.370 1,687,275 -0.09(-1.11%)
Jan 20, 2005 8.545 8.565 8.376 8.464 2,992,399 -0.09(-1.06%)
Jan 19, 2005 8.661 8.664 8.546 8.555 2,423,802 -0.10(-1.21%)
Jan 18, 2005 8.627 8.721 8.612 8.660 3,098,073 -0.04(-0.47%)
Jan 14, 2005 8.626 8.711 8.610 8.700 3,236,950 +0.07(+0.86%)
Jan 13, 2005 8.635 8.668 8.613 8.626 3,952,406 +0.01(+0.15%)
Jan 12, 2005 8.529 8.622 8.496 8.614 4,972,114 +0.16(+1.86%)
Jan 11, 2005 8.345 8.494 8.295 8.456 4,093,837 +0.10(+1.20%)
Jan 10, 2005 8.217 8.360 8.217 8.356 3,970,284 +0.13(+1.54%)
Jan 07, 2005 8.238 8.301 8.192 8.229 3,405,518 -0.01(-0.18%)
Jan 06, 2005 8.224 8.255 8.155 8.244 4,830,045 +0.00(+0.05%)
Jan 05, 2005 8.313 8.382 8.234 8.240 4,131,509 -0.05(-0.63%)
Jan 04, 2005 8.348 8.348 8.238 8.292 4,446,297 -0.06(-0.73%)
Jan 03, 2005 8.515 8.556 8.342 8.353 2,767,323 -0.16(-1.92%)
Dec 31, 2004 8.473 8.557 8.392 8.517 1,431,550 +0.04(+0.52%)
Dec 30, 2004 8.526 8.526 8.444 8.473 1,771,559 -0.05(-0.61%)
Dec 29, 2004 8.530 8.572 8.501 8.525 1,996,316 -0.06(-0.68%)
Dec 28, 2004 8.353 8.694 8.333 8.583 3,710,090 +0.23(+2.70%)
Dec 27, 2004 8.353 8.386 8.317 8.358 1,853,608 +0.01(+0.08%)
Dec 23, 2004 8.346 8.376 8.303 8.352 2,212,772 -0.01(-0.06%)
Dec 22, 2004 8.421 8.426 8.345 8.357 3,295,374 -0.07(-0.81%)
Dec 21, 2004 8.327 8.445 8.290 8.425 3,761,809 +0.07(+0.86%)
Dec 20, 2004 8.301 8.394 8.301 8.353 3,773,303 +0.09(+1.14%)
Dec 17, 2004 8.274 8.331 8.233 8.259 4,227,925 -0.08(-1.00%)
Dec 16, 2004 8.468 8.484 8.246 8.342 5,899,237 -0.15(-1.73%)
Dec 15, 2004 8.457 8.541 8.421 8.489 3,634,426 +0.06(+0.76%)
Dec 14, 2004 8.426 8.473 8.386 8.426 3,172,460 +0.00(+0.00%)
Dec 13, 2004 8.457 8.525 8.405 8.426 4,736,502 -0.03(-0.37%)
Dec 10, 2004 8.505 8.505 8.306 8.457 5,921,905 +0.10(+1.22%)
Dec 09, 2004 8.052 8.363 7.998 8.355 6,530,090 +0.30(+3.72%)
Dec 08, 2004 7.872 8.060 7.867 8.055 4,453,640 +0.20(+2.53%)
Dec 07, 2004 7.879 7.935 7.834 7.857 4,022,643 -0.02(-0.28%)
Dec 06, 2004 7.768 7.887 7.716 7.879 3,335,281 +0.06(+0.81%)
Dec 03, 2004 7.818 7.842 7.772 7.815 2,536,819 -0.00(-0.03%)
Dec 02, 2004 7.925 7.956 7.753 7.817 5,612,225 -0.10(-1.23%)
Dec 01, 2004 7.580 8.088 7.580 7.914 15,902,848 +0.60(+8.25%)
Nov 30, 2004 7.283 7.338 7.220 7.311 3,576,640 -0.01(-0.07%)
Nov 29, 2004 7.323 7.380 7.132 7.316 3,788,946 -0.02(-0.33%)
Nov 26, 2004 7.293 7.378 7.293 7.340 490,698 +0.03(+0.41%)
Nov 24, 2004 7.340 7.341 7.256 7.310 1,985,142 -0.02(-0.30%)
Nov 23, 2004 7.217 7.346 7.217 7.332 4,058,080 +0.11(+1.59%)
Nov 22, 2004 7.087 7.246 6.986 7.217 4,354,351 +0.10(+1.47%)
Nov 19, 2004 7.149 7.216 7.100 7.112 3,526,197 -0.04(-0.51%)
Nov 18, 2004 7.267 7.307 7.128 7.149 3,836,835 -0.07(-1.03%)
Nov 17, 2004 7.257 7.332 7.184 7.223 3,713,601 -0.03(-0.47%)
Nov 16, 2004 7.337 7.392 7.232 7.257 2,924,397 -0.12(-1.68%)
Nov 15, 2004 7.288 7.506 7.283 7.382 5,054,482 +0.08(+1.10%)
Nov 12, 2004 7.299 7.312 7.100 7.301 4,963,494 -0.01(-0.19%)
Nov 11, 2004 7.289 7.330 7.219 7.315 2,272,474 +0.05(+0.72%)
Nov 10, 2004 7.219 7.308 7.172 7.263 3,318,999 +0.04(+0.59%)
Nov 09, 2004 7.231 7.382 7.183 7.220 10,303,712 +0.26(+3.75%)
Nov 08, 2004 6.865 6.971 6.862 6.959 2,600,032 +0.09(+1.37%)
Nov 05, 2004 6.937 6.962 6.773 6.865 4,307,420 -0.07(-0.96%)
Nov 04, 2004 6.787 6.942 6.787 6.932 4,856,862 +0.11(+1.68%)
Nov 03, 2004 6.734 7.042 6.693 6.817 9,428,628 +0.19(+2.90%)
Nov 02, 2004 6.583 6.692 6.557 6.625 3,154,901 +0.03(+0.48%)
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.