Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.806 3.853 3.748 3.773 10,219,145 +0.00(+0.11%)
Oct 30, 2002 3.841 3.887 3.754 3.769 9,963,411 -0.06(-1.61%)
Oct 29, 2002 4.009 4.097 3.813 3.831 19,484,954 -0.20(-4.90%)
Oct 28, 2002 4.124 4.158 3.790 4.028 32,015,922 -0.08(-2.06%)
Oct 25, 2002 4.401 4.594 3.623 4.113 117,062,656 -2.78(-40.30%)
Oct 22, 2002 6.660 7.025 6.660 6.889 4,714,637 +0.23(+3.45%)
Oct 21, 2002 6.557 6.710 6.520 6.659 3,934,664 +0.06(+0.92%)
Oct 18, 2002 6.447 6.681 6.320 6.598 4,646,314 +0.29(+4.65%)
Oct 17, 2002 6.849 6.858 6.243 6.305 7,331,042 -0.37(-5.54%)
Oct 16, 2002 6.792 6.812 6.659 6.675 2,764,226 -0.14(-2.02%)
Oct 15, 2002 6.656 6.833 6.619 6.812 3,740,230 +0.28(+4.33%)
Oct 14, 2002 6.437 6.588 6.424 6.530 2,231,048 +0.09(+1.44%)
Oct 11, 2002 6.160 6.464 6.160 6.437 4,237,331 +0.34(+5.66%)
Oct 10, 2002 6.186 6.247 6.035 6.092 5,562,614 +0.09(+1.48%)
Oct 09, 2002 6.238 6.238 5.964 6.003 5,585,921 -0.35(-5.58%)
Oct 08, 2002 6.082 6.431 6.066 6.358 5,606,992 +0.30(+5.02%)
Oct 07, 2002 6.515 6.549 6.035 6.054 5,389,890 -0.44(-6.74%)
Oct 04, 2002 7.236 7.236 6.413 6.492 10,268,312 -0.74(-10.27%)
Oct 03, 2002 7.528 7.642 7.233 7.235 2,888,102 -0.26(-3.41%)
Oct 02, 2002 7.671 7.746 7.491 7.491 2,440,168 -0.18(-2.37%)
Oct 01, 2002 7.465 7.698 7.376 7.673 2,739,323 +0.29(+3.87%)
Sep 30, 2002 7.465 7.516 7.225 7.387 3,144,794 -0.13(-1.68%)
Sep 27, 2002 7.648 7.804 7.471 7.513 2,481,035 -0.20(-2.62%)
Sep 26, 2002 7.549 7.784 7.498 7.716 4,560,750 +0.28(+3.79%)
Sep 25, 2002 7.517 7.547 7.371 7.434 3,104,885 -0.04(-0.49%)
Sep 24, 2002 7.683 7.695 7.452 7.470 3,038,158 -0.21(-2.76%)
Sep 23, 2002 7.580 7.715 7.560 7.682 2,640,669 +0.08(+1.11%)
Sep 20, 2002 7.864 7.918 7.534 7.598 3,727,140 -0.27(-3.37%)
Sep 19, 2002 7.971 7.987 7.851 7.863 1,961,904 -0.16(-1.95%)
Sep 18, 2002 8.042 8.080 7.925 8.019 1,623,799 -0.02(-0.29%)
Sep 17, 2002 8.318 8.348 8.018 8.042 2,263,613 -0.17(-2.08%)
Sep 16, 2002 8.185 8.240 8.039 8.214 1,616,137 +0.00(+0.05%)
Sep 13, 2002 8.154 8.300 8.112 8.209 1,801,631 +0.03(+0.40%)
Sep 12, 2002 8.217 8.338 8.170 8.177 2,078,437 -0.06(-0.75%)
Sep 11, 2002 8.290 8.290 8.216 8.239 1,615,498 +0.07(+0.82%)
Sep 10, 2002 8.183 8.238 8.118 8.172 2,484,547 -0.02(-0.24%)
Sep 09, 2002 8.060 8.220 8.008 8.192 3,814,938 +0.13(+1.59%)
Sep 06, 2002 8.405 8.405 8.044 8.063 3,800,252 -0.15(-1.81%)
Sep 05, 2002 8.248 8.342 8.123 8.211 6,271,709 -0.14(-1.69%)
Sep 04, 2002 7.935 8.375 7.935 8.352 89,267,464 -0.28(-3.21%)
Sep 03, 2002 8.864 8.864 8.626 8.629 2,864,157 -0.26(-2.90%)
Aug 30, 2002 8.864 9.058 8.854 8.887 917,258 -0.03(-0.28%)
Aug 29, 2002 8.885 9.000 8.783 8.912 1,588,679 +0.01(+0.12%)
Aug 28, 2002 9.010 9.031 8.844 8.902 1,821,426 -0.11(-1.21%)
Aug 27, 2002 9.221 9.266 8.985 9.010 2,087,377 -0.21(-2.29%)
Aug 26, 2002 9.167 9.242 9.032 9.221 1,677,755 +0.13(+1.42%)
Aug 23, 2002 9.203 9.214 9.080 9.092 1,676,798 -0.17(-1.88%)
Aug 22, 2002 9.031 9.308 8.958 9.266 4,182,416 +0.23(+2.60%)
Aug 21, 2002 8.979 9.115 8.769 9.031 2,050,980 +0.14(+1.61%)
Aug 20, 2002 8.932 8.951 8.778 8.888 1,562,819 +0.16(+1.89%)
Aug 16, 2002 8.707 8.829 8.636 8.723 2,940,781 +0.03(+0.32%)
Aug 15, 2002 8.613 8.770 8.519 8.695 2,348,538 +0.11(+1.31%)
Aug 14, 2002 8.394 8.585 8.211 8.582 2,401,218 +0.21(+2.54%)
Aug 13, 2002 8.540 8.665 8.326 8.369 3,480,026 -0.29(-3.35%)
Aug 12, 2002 8.666 8.728 8.509 8.659 1,656,045 +0.43(+5.27%)
Aug 07, 2002 8.405 8.452 8.081 8.226 3,945,519 -0.09(-1.08%)
Aug 06, 2002 8.363 8.530 8.238 8.316 3,627,847 +0.02(+0.24%)
Aug 05, 2002 8.613 8.614 8.285 8.296 5,021,135 -0.47(-5.35%)
Aug 02, 2002 9.042 9.043 8.671 8.765 6,696,336 -0.37(-4.04%)
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.