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 (%)
Oct 31, 2003 4.986 5.931 5.464 5.914 27,758,854 +0.93(+18.61%)
Oct 30, 2003 5.175 5.178 4.872 4.986 7,700,878 -0.19(-3.65%)
Oct 29, 2003 5.028 5.175 5.008 5.175 4,738,210 +0.14(+2.74%)
Oct 28, 2003 4.906 5.039 4.886 5.037 3,921,499 +0.16(+3.21%)
Oct 27, 2003 4.849 4.913 4.813 4.881 4,723,420 +0.03(+0.68%)
Oct 24, 2003 4.902 4.912 4.790 4.848 3,556,873 -0.05(-1.12%)
Oct 23, 2003 4.873 4.923 4.859 4.902 2,219,589 +0.03(+0.60%)
Oct 22, 2003 4.911 4.922 4.773 4.873 2,523,444 -0.04(-0.76%)
Oct 21, 2003 4.891 4.937 4.885 4.911 2,459,136 +0.02(+0.47%)
Oct 20, 2003 4.893 4.902 4.860 4.888 2,420,551 -0.01(-0.23%)
Oct 17, 2003 4.906 4.914 4.884 4.899 2,321,196 -0.00(-0.09%)
Oct 16, 2003 4.878 4.889 4.853 4.904 2,902,540 +0.02(+0.42%)
Oct 15, 2003 4.945 4.945 4.855 4.883 3,179,707 -0.06(-1.26%)
Oct 14, 2003 4.864 4.956 4.855 4.945 5,482,254 +0.08(+1.71%)
Oct 13, 2003 4.836 4.879 4.840 4.862 2,872,315 +0.03(+0.54%)
Oct 10, 2003 4.839 4.874 4.805 4.836 2,159,783 -0.01(-0.30%)
Oct 09, 2003 4.821 4.880 4.820 4.851 5,394,473 +0.04(+0.91%)
Oct 08, 2003 4.774 4.823 4.767 4.807 5,999,290 +0.02(+0.48%)
Oct 07, 2003 4.760 4.794 4.729 4.784 4,429,854 +0.01(+0.11%)
Oct 06, 2003 4.765 4.784 4.742 4.779 3,676,164 +0.01(+0.30%)
Oct 03, 2003 4.675 4.832 4.672 4.765 9,537,836 +0.18(+3.86%)
Oct 02, 2003 4.578 4.605 4.578 4.587 3,150,125 -0.03(-0.56%)
Oct 01, 2003 4.636 4.642 4.574 4.613 4,458,471 -0.02(-0.34%)
Sep 30, 2003 4.603 4.663 4.535 4.629 3,374,560 +0.03(+0.56%)
Sep 29, 2003 4.602 4.635 4.576 4.603 3,578,416 +0.01(+0.23%)
Sep 26, 2003 4.602 4.634 4.552 4.592 2,974,886 -0.04(-0.76%)
Sep 25, 2003 4.769 4.769 4.626 4.628 4,996,085 -0.14(-2.96%)
Sep 24, 2003 4.868 4.884 4.765 4.769 2,807,042 -0.10(-2.04%)
Sep 23, 2003 4.865 4.880 4.855 4.868 2,660,420 +0.01(+0.21%)
Sep 22, 2003 4.888 4.899 4.854 4.858 3,408,322 -0.03(-0.62%)
Sep 19, 2003 4.904 4.904 4.866 4.888 3,652,049 -0.01(-0.30%)
Sep 18, 2003 4.924 4.933 4.904 4.902 3,668,126 -0.05(-1.07%)
Sep 17, 2003 4.955 4.966 4.915 4.955 1,836,313 -0.02(-0.31%)
Sep 16, 2003 4.970 4.980 4.937 4.971 1,456,575 +0.00(+0.02%)
Sep 15, 2003 4.963 4.976 4.923 4.970 1,480,369 +0.00(+0.04%)
Sep 12, 2003 4.940 4.996 4.926 4.968 2,644,986 +0.02(+0.50%)
Sep 11, 2003 4.986 4.986 4.943 4.943 3,145,624 -0.04(-0.77%)
Sep 10, 2003 4.971 4.998 4.966 4.981 2,298,688 -0.00(-0.02%)
Sep 09, 2003 5.022 5.044 4.937 4.982 3,293,210 -0.07(-1.42%)
Sep 08, 2003 5.095 5.098 5.018 5.054 3,431,794 -0.03(-0.61%)
Sep 05, 2003 5.085 5.127 5.070 5.085 3,654,621 -0.03(-0.65%)
Sep 04, 2003 5.081 5.155 5.069 5.118 5,216,340 +0.04(+0.73%)
Sep 03, 2003 4.929 5.094 4.914 5.081 4,693,838 +0.16(+3.20%)
Sep 02, 2003 4.914 4.940 4.810 4.923 3,490,636 -0.02(-0.40%)
Aug 29, 2003 4.937 4.970 4.928 4.943 1,659,467 +0.01(+0.13%)
Aug 28, 2003 4.880 4.981 4.872 4.937 4,241,431 +0.06(+1.21%)
Aug 27, 2003 4.838 4.980 4.825 4.878 5,691,898 +0.05(+0.94%)
Aug 26, 2003 4.743 4.843 4.661 4.832 3,763,302 +0.05(+1.13%)
Aug 25, 2003 4.813 4.836 4.764 4.778 2,695,789 -0.03(-0.56%)
Aug 22, 2003 4.883 4.923 4.805 4.805 1,999,013 -0.07(-1.38%)
Aug 21, 2003 4.898 4.984 4.857 4.872 4,856,859 +0.05(+0.97%)
Aug 20, 2003 4.661 4.885 4.657 4.826 6,270,991 +0.16(+3.54%)
Aug 19, 2003 4.665 4.670 4.622 4.661 2,180,683 +0.02(+0.49%)
Aug 18, 2003 4.660 4.691 4.627 4.638 2,336,951 -0.02(-0.47%)
Aug 15, 2003 4.701 4.701 4.638 4.660 1,791,619 -0.05(-0.97%)
Aug 14, 2003 4.624 4.717 4.611 4.705 2,145,313 +0.09(+2.02%)
Aug 13, 2003 4.639 4.679 4.592 4.612 2,803,827 -0.02(-0.36%)
Aug 12, 2003 4.638 4.638 4.574 4.629 2,628,588 +0.03(+0.65%)
Aug 11, 2003 4.605 4.700 4.576 4.599 2,526,659 -0.01(-0.27%)
Aug 08, 2003 4.590 4.631 4.577 4.611 2,681,320 +0.02(+0.45%)
Aug 07, 2003 4.535 4.608 4.522 4.590 5,498,652 +0.05(+1.21%)
Aug 06, 2003 4.655 4.655 4.514 4.535 7,444,290 -0.12(-2.56%)
Aug 05, 2003 4.638 4.737 4.629 4.655 4,866,183 +0.02(+0.36%)
Aug 04, 2003 4.698 4.724 4.555 4.638 5,335,310 -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.