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, 2003 5.022 5.973 5.503 5.957 27,561,808 +0.93(+18.61%)
Oct 30, 2003 5.212 5.215 4.907 5.022 7,646,214 -0.19(-3.65%)
Oct 29, 2003 5.064 5.212 5.044 5.212 4,704,576 +0.14(+2.74%)
Oct 28, 2003 4.941 5.075 4.921 5.073 3,893,663 +0.16(+3.21%)
Oct 27, 2003 4.883 4.948 4.848 4.916 4,689,891 +0.03(+0.68%)
Oct 24, 2003 4.937 4.947 4.825 4.882 3,531,625 -0.06(-1.12%)
Oct 23, 2003 4.908 4.958 4.894 4.937 2,203,833 +0.03(+0.60%)
Oct 22, 2003 4.946 4.957 4.807 4.908 2,505,531 -0.04(-0.76%)
Oct 21, 2003 4.926 4.972 4.920 4.946 2,441,680 +0.02(+0.47%)
Oct 20, 2003 4.928 4.937 4.895 4.923 2,403,369 -0.01(-0.23%)
Oct 17, 2003 4.941 4.949 4.919 4.934 2,304,719 -0.00(-0.08%)
Oct 16, 2003 4.912 4.924 4.887 4.939 2,881,936 +0.02(+0.42%)
Oct 15, 2003 4.980 4.980 4.889 4.918 3,157,136 -0.06(-1.26%)
Oct 14, 2003 4.899 4.992 4.889 4.980 5,443,338 +0.08(+1.71%)
Oct 13, 2003 4.871 4.913 4.875 4.897 2,851,926 +0.03(+0.54%)
Oct 10, 2003 4.874 4.909 4.839 4.871 2,144,451 -0.01(-0.30%)
Oct 09, 2003 4.855 4.915 4.854 4.885 5,356,181 +0.04(+0.91%)
Oct 08, 2003 4.808 4.857 4.801 4.841 5,956,704 +0.02(+0.48%)
Oct 07, 2003 4.794 4.828 4.763 4.818 4,398,409 +0.01(+0.11%)
Oct 06, 2003 4.799 4.818 4.776 4.813 3,650,069 +0.01(+0.30%)
Oct 03, 2003 4.709 4.867 4.706 4.799 9,470,131 +0.18(+3.86%)
Oct 02, 2003 4.611 4.638 4.611 4.620 3,127,764 -0.03(-0.56%)
Oct 01, 2003 4.669 4.675 4.607 4.646 4,426,822 -0.02(-0.34%)
Sep 30, 2003 4.636 4.696 4.568 4.662 3,350,606 +0.03(+0.56%)
Sep 29, 2003 4.635 4.668 4.609 4.636 3,553,015 +0.01(+0.23%)
Sep 26, 2003 4.635 4.667 4.585 4.625 2,953,769 -0.04(-0.76%)
Sep 25, 2003 4.803 4.803 4.659 4.661 4,960,621 -0.14(-2.96%)
Sep 24, 2003 4.903 4.919 4.799 4.803 2,787,116 -0.10(-2.04%)
Sep 23, 2003 4.900 4.915 4.889 4.903 2,641,535 +0.01(+0.21%)
Sep 22, 2003 4.923 4.934 4.888 4.893 3,384,128 -0.03(-0.62%)
Sep 19, 2003 4.939 4.939 4.901 4.923 3,626,125 -0.01(-0.30%)
Sep 18, 2003 4.959 4.968 4.939 4.937 3,642,088 -0.05(-1.07%)
Sep 17, 2003 4.991 5.001 4.950 4.991 1,823,278 -0.02(-0.31%)
Sep 16, 2003 5.005 5.016 4.972 5.006 1,446,235 +0.00(+0.02%)
Sep 15, 2003 4.998 5.012 4.958 5.005 1,469,861 +0.00(+0.04%)
Sep 12, 2003 4.975 5.031 4.962 5.003 2,626,211 +0.03(+0.50%)
Sep 11, 2003 5.022 5.022 4.978 4.978 3,123,295 -0.04(-0.77%)
Sep 10, 2003 5.006 5.034 5.001 5.017 2,282,371 -0.00(-0.02%)
Sep 09, 2003 5.058 5.081 4.972 5.018 3,269,834 -0.07(-1.42%)
Sep 08, 2003 5.132 5.135 5.053 5.090 3,407,434 -0.03(-0.61%)
Sep 05, 2003 5.121 5.164 5.107 5.121 3,628,679 -0.03(-0.65%)
Sep 04, 2003 5.117 5.192 5.106 5.155 5,179,312 +0.04(+0.73%)
Sep 03, 2003 4.965 5.131 4.949 5.117 4,660,519 +0.16(+3.20%)
Sep 02, 2003 4.949 4.975 4.845 4.958 3,465,858 -0.02(-0.40%)
Aug 29, 2003 4.972 5.005 4.964 4.978 1,647,687 +0.01(+0.13%)
Aug 28, 2003 4.915 5.017 4.907 4.972 4,211,324 +0.06(+1.21%)
Aug 27, 2003 4.873 5.016 4.859 4.912 5,651,494 +0.05(+0.94%)
Aug 26, 2003 4.777 4.878 4.694 4.867 3,736,588 +0.05(+1.13%)
Aug 25, 2003 4.848 4.871 4.798 4.812 2,676,653 -0.03(-0.56%)
Aug 22, 2003 4.918 4.958 4.839 4.839 1,984,823 -0.07(-1.38%)
Aug 21, 2003 4.933 5.020 4.892 4.907 4,822,382 +0.05(+0.97%)
Aug 20, 2003 4.694 4.920 4.690 4.860 6,226,476 +0.17(+3.54%)
Aug 19, 2003 4.698 4.704 4.655 4.694 2,165,203 +0.02(+0.49%)
Aug 18, 2003 4.693 4.724 4.660 4.671 2,320,362 -0.02(-0.47%)
Aug 15, 2003 4.735 4.735 4.671 4.693 1,778,902 -0.05(-0.97%)
Aug 14, 2003 4.657 4.751 4.644 4.739 2,130,085 +0.09(+2.02%)
Aug 13, 2003 4.672 4.712 4.625 4.645 2,783,924 -0.02(-0.36%)
Aug 12, 2003 4.671 4.671 4.607 4.662 2,609,929 +0.03(+0.65%)
Aug 11, 2003 4.638 4.734 4.609 4.632 2,508,724 -0.01(-0.27%)
Aug 08, 2003 4.623 4.664 4.610 4.644 2,662,287 +0.02(+0.45%)
Aug 07, 2003 4.568 4.641 4.554 4.623 5,459,620 +0.06(+1.21%)
Aug 06, 2003 4.688 4.688 4.546 4.568 7,391,446 -0.12(-2.56%)
Aug 05, 2003 4.671 4.770 4.662 4.688 4,831,641 +0.02(+0.36%)
Aug 04, 2003 4.732 4.758 4.588 4.671 5,297,437 -0.08(-1.78%)
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.