Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 5:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 15.87 15.98 15.85 15.89 516,100 +0.02(+0.13%)
Aug 28, 2003 15.69 16.02 15.67 15.87 1,319,100 +0.19(+1.21%)
Aug 27, 2003 15.56 16.01 15.51 15.68 1,770,200 +0.15(+0.94%)
Aug 26, 2003 15.25 15.57 14.99 15.54 1,170,400 +0.17(+1.13%)
Aug 25, 2003 15.48 15.55 15.32 15.36 838,400 -0.09(-0.56%)
Aug 22, 2003 15.70 15.83 15.45 15.45 621,700 -0.22(-1.38%)
Aug 21, 2003 15.75 16.03 15.62 15.67 1,510,500 +0.15(+0.97%)
Aug 20, 2003 14.99 15.71 14.97 15.52 1,950,300 +0.53(+3.54%)
Aug 19, 2003 15.00 15.02 14.86 14.99 678,200 +0.07(+0.49%)
Aug 18, 2003 14.98 15.08 14.88 14.91 726,800 -0.07(-0.47%)
Aug 15, 2003 15.12 15.12 14.91 14.98 557,200 -0.15(-0.97%)
Aug 14, 2003 14.87 15.17 14.83 15.13 667,200 +0.30(+2.02%)
Aug 13, 2003 14.92 15.04 14.77 14.83 872,000 -0.05(-0.36%)
Aug 12, 2003 14.91 14.91 14.71 14.88 817,500 +0.10(+0.65%)
Aug 11, 2003 14.81 15.11 14.71 14.79 785,800 -0.04(-0.27%)
Aug 08, 2003 14.76 14.89 14.72 14.83 833,900 +0.07(+0.45%)
Aug 07, 2003 14.58 14.82 14.54 14.76 1,710,100 +0.18(+1.21%)
Aug 06, 2003 14.97 14.97 14.51 14.58 2,315,200 -0.38(-2.56%)
Aug 05, 2003 14.91 15.23 14.88 14.97 1,513,400 +0.05(+0.36%)
Aug 04, 2003 15.11 15.19 14.65 14.91 1,659,300 -0.27(-1.78%)
Aug 01, 2003 14.85 15.40 14.85 15.18 1,673,600 -0.41(-2.63%)
Jul 31, 2003 15.37 15.83 15.06 15.59 3,409,900 +0.47(+3.11%)
Jul 30, 2003 14.01 15.17 14.01 15.12 6,723,200 +1.19(+8.54%)
Jul 29, 2003 13.99 14.05 13.83 13.93 1,123,400 +0.05(+0.36%)
Jul 28, 2003 13.86 14.02 13.77 13.88 1,053,300 +0.04(+0.31%)
Jul 25, 2003 13.59 13.88 13.58 13.84 510,700 +0.24(+1.76%)
Jul 24, 2003 13.74 13.96 13.59 13.60 1,557,100 +0.00(+0.00%)
Jul 23, 2003 13.77 13.83 13.57 13.60 862,200 -0.03(-0.24%)
Jul 22, 2003 13.58 13.66 13.40 13.63 990,900 +0.12(+0.86%)
Jul 21, 2003 13.69 13.70 13.45 13.52 733,800 -0.19(-1.36%)
Jul 18, 2003 13.54 13.76 13.53 13.70 1,304,000 +0.19(+1.38%)
Jul 17, 2003 13.37 13.68 13.33 13.52 1,856,400 +0.13(+1.00%)
Jul 16, 2003 13.78 13.88 13.37 13.38 1,615,400 -0.38(-2.74%)
Jul 15, 2003 13.73 14.07 13.69 13.76 2,685,000 +0.08(+0.58%)
Jul 14, 2003 13.83 14.37 13.67 13.68 8,308,500 -1.15(-7.75%)
Jul 11, 2003 15.62 15.85 14.67 14.83 3,832,000 -0.71(-4.57%)
Jul 10, 2003 16.10 16.14 15.35 15.54 1,712,800 -0.81(-4.95%)
Jul 09, 2003 16.22 16.67 16.21 16.35 1,303,300 +0.13(+0.80%)
Jul 08, 2003 15.89 16.23 15.77 16.22 941,100 +0.29(+1.84%)
Jul 07, 2003 15.70 15.93 15.68 15.93 779,600 +0.31(+1.99%)
Jul 03, 2003 15.92 16.07 15.55 15.62 834,800 -0.30(-1.91%)
Jul 02, 2003 15.63 15.95 15.63 15.92 862,000 +0.29(+1.86%)
Jul 01, 2003 15.65 15.66 15.42 15.63 882,200 -0.02(-0.11%)
Jun 30, 2003 15.78 15.86 15.55 15.65 840,600 -0.07(-0.47%)
Jun 27, 2003 15.87 16.00 15.65 15.72 604,000 -0.07(-0.42%)
Jun 26, 2003 15.74 15.83 15.62 15.79 524,100 +0.05(+0.32%)
Jun 25, 2003 15.90 16.09 15.68 15.74 795,500 -0.18(-1.13%)
Jun 24, 2003 15.83 15.98 15.64 15.92 794,900 +0.11(+0.72%)
Jun 23, 2003 16.20 16.25 15.75 15.80 847,500 -0.54(-3.28%)
Jun 20, 2003 16.33 16.46 16.17 16.34 1,487,400 +0.10(+0.60%)
Jun 19, 2003 16.16 16.27 16.06 16.24 2,239,700 +0.08(+0.52%)
Jun 18, 2003 16.32 16.32 15.91 16.16 1,337,200 -0.05(-0.33%)
Jun 17, 2003 15.83 16.21 15.72 16.21 2,313,200 +0.46(+2.92%)
Jun 16, 2003 15.62 15.84 15.33 15.75 2,086,400 +0.13(+0.85%)
Jun 13, 2003 15.99 16.07 15.57 15.62 1,655,600 -0.41(-2.58%)
Jun 12, 2003 16.50 16.67 15.85 16.03 2,095,700 -0.50(-3.04%)
Jun 11, 2003 16.45 16.55 16.28 16.54 1,366,400 -0.02(-0.10%)
Jun 10, 2003 16.73 16.86 16.18 16.55 1,592,500 -0.23(-1.35%)
Jun 09, 2003 17.14 17.26 16.63 16.78 1,584,100 -0.36(-2.08%)
Jun 06, 2003 17.30 17.54 17.05 17.14 1,006,100 -0.20(-1.13%)
Jun 05, 2003 17.21 17.56 17.21 17.33 1,143,400 -0.22(-1.27%)
Jun 04, 2003 17.13 17.58 17.07 17.56 1,330,700 +0.41(+2.37%)
Jun 03, 2003 17.49 17.66 16.80 17.15 3,199,600 -0.85(-4.72%)
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.