Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.617 5.629 5.588 5.602 1,519,984 -0.05(-0.83%)
Nov 26, 2003 5.596 5.664 5.560 5.649 2,265,450 +0.04(+0.67%)
Nov 25, 2003 5.602 5.674 5.598 5.611 3,113,398 +0.01(+0.26%)
Nov 24, 2003 5.617 5.638 5.574 5.596 2,860,865 -0.03(-0.50%)
Nov 21, 2003 5.503 5.633 5.432 5.625 3,427,228 +0.04(+0.69%)
Nov 20, 2003 5.575 5.606 5.535 5.586 3,504,807 -0.02(-0.30%)
Nov 19, 2003 5.615 5.638 5.528 5.603 3,722,860 -0.02(-0.30%)
Nov 18, 2003 5.690 5.721 5.544 5.619 5,571,999 -0.12(-2.15%)
Nov 17, 2003 5.738 5.851 5.696 5.742 2,112,845 -0.11(-1.84%)
Nov 14, 2003 5.897 5.950 5.824 5.850 3,391,471 +0.01(+0.09%)
Nov 13, 2003 5.883 5.930 5.835 5.845 2,889,598 -0.03(-0.57%)
Nov 12, 2003 5.878 5.885 5.795 5.878 3,789,265 -0.01(-0.18%)
Nov 11, 2003 5.910 5.921 5.849 5.889 3,001,338 -0.01(-0.19%)
Nov 10, 2003 5.998 5.998 5.891 5.900 3,330,812 -0.13(-2.23%)
Nov 07, 2003 6.077 6.077 5.983 6.035 5,004,359 -0.04(-0.69%)
Nov 06, 2003 6.033 6.107 6.024 6.077 3,637,618 +0.05(+0.87%)
Nov 05, 2003 5.822 6.066 5.808 6.024 7,376,441 +0.18(+3.15%)
Nov 04, 2003 5.843 5.846 5.813 5.841 5,435,037 +0.02(+0.40%)
Nov 03, 2003 5.961 5.984 5.732 5.818 10,679,035 -0.14(-2.33%)
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%)
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.