Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.779 4.924 4.684 4.850 10,963,804 +0.15(+3.11%)
Jul 30, 2003 4.356 4.717 4.356 4.704 21,617,010 +0.37(+8.54%)
Jul 29, 2003 4.350 4.369 4.302 4.333 3,612,052 +0.02(+0.36%)
Jul 28, 2003 4.311 4.359 4.284 4.318 3,386,660 +0.01(+0.31%)
Jul 25, 2003 4.226 4.318 4.224 4.304 1,642,046 +0.07(+1.76%)
Jul 24, 2003 4.272 4.342 4.227 4.230 5,006,522 +0.00(+0.00%)
Jul 23, 2003 4.282 4.300 4.219 4.230 2,772,219 -0.01(-0.24%)
Jul 22, 2003 4.225 4.248 4.168 4.240 3,186,027 +0.04(+0.86%)
Jul 21, 2003 4.258 4.262 4.182 4.204 2,359,376 -0.06(-1.36%)
Jul 18, 2003 4.210 4.279 4.209 4.262 4,192,733 +0.06(+1.38%)
Jul 17, 2003 4.157 4.255 4.147 4.204 5,968,857 +0.04(+1.00%)
Jul 16, 2003 4.287 4.318 4.159 4.162 5,193,973 -0.12(-2.74%)
Jul 15, 2003 4.271 4.377 4.259 4.280 8,633,043 +0.02(+0.58%)
Jul 14, 2003 4.300 4.468 4.253 4.255 26,714,204 -0.36(-7.75%)
Jul 11, 2003 4.857 4.930 4.562 4.612 12,320,976 -0.22(-4.57%)
Jul 10, 2003 5.007 5.021 4.774 4.833 5,507,142 -0.25(-4.95%)
Jul 09, 2003 5.045 5.184 5.043 5.085 4,190,482 +0.04(+0.80%)
Jul 08, 2003 4.943 5.047 4.904 5.045 3,025,905 +0.09(+1.84%)
Jul 07, 2003 4.883 4.954 4.876 4.953 2,506,637 +0.10(+1.98%)
Jul 03, 2003 4.951 4.997 4.835 4.857 2,684,120 -0.09(-1.91%)
Jul 02, 2003 4.861 4.961 4.861 4.951 2,771,576 +0.09(+1.86%)
Jul 01, 2003 4.866 4.872 4.795 4.861 2,836,525 -0.01(-0.11%)
Jun 30, 2003 4.909 4.932 4.836 4.866 2,702,769 -0.02(-0.47%)
Jun 27, 2003 4.936 4.977 4.867 4.889 1,942,032 -0.02(-0.42%)
Jun 26, 2003 4.894 4.922 4.859 4.910 1,685,131 +0.02(+0.32%)
Jun 25, 2003 4.945 5.004 4.876 4.894 2,557,760 -0.06(-1.13%)
Jun 24, 2003 4.924 4.971 4.863 4.950 2,555,830 +0.04(+0.72%)
Jun 23, 2003 5.038 5.054 4.898 4.915 2,724,955 -0.17(-3.28%)
Jun 20, 2003 5.080 5.120 5.028 5.082 4,782,416 +0.03(+0.60%)
Jun 19, 2003 5.026 5.059 4.995 5.052 7,201,276 +0.03(+0.52%)
Jun 18, 2003 5.075 5.077 4.949 5.026 4,299,480 -0.02(-0.33%)
Jun 17, 2003 4.924 5.043 4.888 5.043 7,437,599 +0.14(+2.92%)
Jun 16, 2003 4.858 4.925 4.769 4.899 6,708,372 +0.04(+0.85%)
Jun 13, 2003 4.972 4.997 4.841 4.858 5,323,227 -0.13(-2.58%)
Jun 12, 2003 5.132 5.184 4.931 4.987 6,738,275 -0.16(-3.04%)
Jun 11, 2003 5.116 5.148 5.063 5.143 4,393,367 -0.01(-0.10%)
Jun 10, 2003 5.204 5.244 5.031 5.148 5,120,343 -0.07(-1.35%)
Jun 09, 2003 5.331 5.367 5.173 5.219 5,093,334 -0.11(-2.08%)
Jun 06, 2003 5.381 5.454 5.304 5.330 3,234,899 -0.06(-1.13%)
Jun 05, 2003 5.353 5.460 5.353 5.391 3,676,358 -0.07(-1.27%)
Jun 04, 2003 5.329 5.469 5.308 5.460 4,278,581 +0.13(+2.37%)
Jun 03, 2003 5.441 5.494 5.224 5.334 10,287,629 -0.26(-4.72%)
Jun 02, 2003 5.832 5.952 5.489 5.598 9,442,973 -0.22(-3.74%)
May 30, 2003 5.712 5.816 5.703 5.816 4,181,158 +0.12(+2.11%)
May 29, 2003 5.808 5.847 5.659 5.696 2,881,539 -0.12(-1.98%)
May 28, 2003 5.800 5.856 5.785 5.811 2,528,501 +0.03(+0.50%)
May 27, 2003 5.647 5.782 5.620 5.782 2,114,372 +0.11(+1.96%)
May 23, 2003 5.699 5.717 5.630 5.671 2,002,158 -0.05(-0.83%)
May 22, 2003 5.713 5.800 5.679 5.719 3,109,824 +0.01(+0.09%)
May 21, 2003 5.618 5.754 5.600 5.713 4,671,810 +0.10(+1.70%)
May 20, 2003 5.546 5.692 5.526 5.618 4,462,495 +0.12(+2.24%)
May 19, 2003 5.588 5.614 5.495 5.495 2,945,845 -0.14(-2.50%)
May 16, 2003 5.488 5.645 5.443 5.636 4,556,703 +0.14(+2.62%)
May 15, 2003 5.526 5.528 5.417 5.491 2,948,738 +0.02(+0.32%)
May 14, 2003 5.381 5.489 5.378 5.474 2,738,459 +0.09(+1.73%)
May 13, 2003 5.338 5.426 5.318 5.381 2,394,102 +0.04(+0.80%)
May 12, 2003 5.334 5.377 5.287 5.338 4,641,908 +0.00(+0.08%)
May 09, 2003 5.391 5.422 5.319 5.334 3,923,613 -0.05(-1.02%)
May 08, 2003 5.500 5.509 5.368 5.389 2,963,207 -0.11(-2.00%)
May 07, 2003 5.535 5.570 5.482 5.499 3,308,850 -0.04(-0.66%)
May 06, 2003 5.339 5.592 5.291 5.535 6,184,281 +0.20(+3.69%)
May 05, 2003 5.257 5.383 5.245 5.338 4,989,481 +0.07(+1.40%)
May 02, 2003 5.391 5.475 5.077 5.264 14,505,120 -0.30(-5.35%)
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.