Skip to main content

Cigna Corp (NY: CI )

364.23 +0.89 (+0.24%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.944 4.967 4.871 4.901 2,683,770 -0.02(-0.47%)
Jun 27, 2003 4.971 5.012 4.902 4.924 1,928,381 -0.02(-0.42%)
Jun 26, 2003 4.929 4.957 4.893 4.945 1,673,286 +0.02(+0.32%)
Jun 25, 2003 4.980 5.040 4.910 4.929 2,539,780 -0.06(-1.13%)
Jun 24, 2003 4.959 5.006 4.898 4.985 2,537,865 +0.04(+0.72%)
Jun 23, 2003 5.074 5.090 4.933 4.950 2,705,800 -0.17(-3.28%)
Jun 20, 2003 5.116 5.157 5.064 5.118 4,748,799 +0.03(+0.60%)
Jun 19, 2003 5.062 5.095 5.030 5.088 7,150,655 +0.03(+0.52%)
Jun 18, 2003 5.111 5.113 4.984 5.062 4,269,258 -0.02(-0.33%)
Jun 17, 2003 4.959 5.078 4.923 5.078 7,385,318 +0.14(+2.92%)
Jun 16, 2003 4.892 4.960 4.803 4.934 6,661,217 +0.04(+0.85%)
Jun 13, 2003 5.007 5.032 4.876 4.892 5,285,808 -0.13(-2.58%)
Jun 12, 2003 5.168 5.220 4.966 5.022 6,690,909 -0.16(-3.04%)
Jun 11, 2003 5.152 5.185 5.099 5.180 4,362,484 -0.01(-0.10%)
Jun 10, 2003 5.241 5.281 5.067 5.185 5,084,350 -0.07(-1.35%)
Jun 09, 2003 5.369 5.405 5.210 5.256 5,057,531 -0.11(-2.08%)
Jun 06, 2003 5.419 5.493 5.341 5.367 3,212,160 -0.06(-1.13%)
Jun 05, 2003 5.390 5.499 5.390 5.429 3,650,515 -0.07(-1.27%)
Jun 04, 2003 5.366 5.507 5.346 5.499 4,248,505 +0.13(+2.37%)
Jun 03, 2003 5.479 5.532 5.261 5.372 10,215,314 -0.27(-4.72%)
Jun 02, 2003 5.873 5.994 5.528 5.638 9,376,595 -0.22(-3.74%)
May 30, 2003 5.753 5.857 5.743 5.857 4,151,767 +0.12(+2.11%)
May 29, 2003 5.849 5.888 5.699 5.736 2,861,284 -0.12(-1.98%)
May 28, 2003 5.841 5.898 5.826 5.852 2,510,727 +0.03(+0.50%)
May 27, 2003 5.687 5.823 5.660 5.823 2,099,509 +0.11(+1.96%)
May 23, 2003 5.739 5.758 5.670 5.711 1,988,084 -0.05(-0.83%)
May 22, 2003 5.754 5.841 5.719 5.759 3,087,964 +0.01(+0.09%)
May 21, 2003 5.658 5.795 5.640 5.754 4,638,970 +0.10(+1.70%)
May 20, 2003 5.586 5.732 5.565 5.658 4,431,127 +0.12(+2.24%)
May 19, 2003 5.627 5.654 5.533 5.533 2,925,137 -0.14(-2.50%)
May 16, 2003 5.527 5.685 5.481 5.675 4,524,672 +0.15(+2.62%)
May 15, 2003 5.565 5.567 5.455 5.530 2,928,011 +0.02(+0.32%)
May 14, 2003 5.419 5.528 5.417 5.513 2,719,209 +0.09(+1.73%)
May 13, 2003 5.376 5.465 5.356 5.419 2,377,273 +0.04(+0.80%)
May 12, 2003 5.372 5.416 5.325 5.376 4,609,279 +0.00(+0.08%)
May 09, 2003 5.429 5.460 5.357 5.372 3,896,033 -0.06(-1.02%)
May 08, 2003 5.539 5.548 5.406 5.427 2,942,378 -0.11(-2.00%)
May 07, 2003 5.574 5.610 5.521 5.538 3,285,591 -0.04(-0.66%)
May 06, 2003 5.377 5.632 5.329 5.574 6,140,809 +0.20(+3.69%)
May 05, 2003 5.294 5.421 5.282 5.376 4,954,408 +0.07(+1.40%)
May 02, 2003 5.429 5.514 5.113 5.302 14,403,158 -0.30(-5.35%)
May 01, 2003 5.461 5.633 5.345 5.601 6,676,542 +0.14(+2.58%)
Apr 30, 2003 5.286 5.514 5.276 5.460 4,612,790 +0.20(+3.81%)
Apr 29, 2003 5.280 5.298 5.181 5.260 3,247,918 +0.00(+0.08%)
Apr 28, 2003 5.102 5.260 5.100 5.256 2,540,419 +0.16(+3.05%)
Apr 25, 2003 5.199 5.220 5.095 5.100 2,237,433 -0.11(-2.05%)
Apr 24, 2003 5.223 5.262 5.062 5.207 4,547,979 +0.06(+1.20%)
Apr 23, 2003 5.121 5.152 5.010 5.145 2,526,690 +0.05(+0.96%)
Apr 22, 2003 4.913 5.098 4.856 5.096 3,554,735 +0.18(+3.72%)
Apr 21, 2003 4.985 5.002 4.897 4.913 2,709,950 -0.06(-1.24%)
Apr 17, 2003 4.920 4.975 4.900 4.975 2,652,801 +0.08(+1.64%)
Apr 16, 2003 5.074 5.101 4.881 4.895 3,997,241 -0.16(-3.16%)
Apr 15, 2003 4.959 5.066 4.851 5.054 1,981,060 +0.10(+1.92%)
Apr 14, 2003 4.905 4.963 4.887 4.959 2,148,038 +0.05(+1.11%)
Apr 11, 2003 4.908 4.997 4.877 4.905 1,527,380 -0.00(-0.04%)
Apr 10, 2003 4.873 4.923 4.770 4.907 3,630,082 +0.03(+0.71%)
Apr 09, 2003 4.949 5.022 4.833 4.873 2,229,451 -0.08(-1.52%)
Apr 08, 2003 5.016 5.031 4.924 4.948 2,686,644 -0.07(-1.33%)
Apr 07, 2003 5.132 5.192 5.011 5.015 2,332,894 -0.02(-0.37%)
Apr 04, 2003 5.003 5.045 4.970 5.033 3,301,555 +0.06(+1.13%)
Apr 03, 2003 4.923 5.009 4.863 4.977 3,228,442 +0.05(+1.10%)
Apr 02, 2003 4.884 4.958 4.874 4.923 2,183,157 +0.08(+1.73%)
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.