Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.479 4.576 4.479 4.559 3,426,389 +0.07(+1.63%)
Jan 30, 2003 4.485 4.534 4.474 4.486 3,736,718 +0.00(+0.02%)
Jan 29, 2003 4.380 4.506 4.322 4.485 3,776,626 +0.11(+2.43%)
Jan 28, 2003 4.437 4.472 4.328 4.379 3,853,889 -0.03(-0.73%)
Jan 27, 2003 4.542 4.542 4.411 4.411 3,372,752 -0.13(-2.87%)
Jan 24, 2003 4.683 4.685 4.538 4.542 2,964,727 -0.14(-3.03%)
Jan 23, 2003 4.615 4.709 4.615 4.684 2,770,931 +0.06(+1.40%)
Jan 22, 2003 4.717 4.717 4.610 4.619 2,826,803 -0.10(-2.06%)
Jan 21, 2003 4.853 4.864 4.712 4.716 3,315,283 -0.11(-2.29%)
Jan 17, 2003 4.792 4.872 4.771 4.827 3,206,094 -0.00(-0.09%)
Jan 16, 2003 4.782 4.848 4.755 4.831 3,248,556 +0.08(+1.69%)
Jan 15, 2003 4.778 4.793 4.703 4.750 2,880,120 -0.03(-0.55%)
Jan 14, 2003 4.641 4.875 4.620 4.777 5,333,379 +0.12(+2.56%)
Jan 13, 2003 4.627 4.693 4.607 4.658 3,037,839 +0.03(+0.68%)
Jan 10, 2003 4.536 4.688 4.460 4.626 5,321,247 +0.07(+1.63%)
Jan 09, 2003 4.446 4.605 4.446 4.552 3,192,684 +0.11(+2.40%)
Jan 08, 2003 4.333 4.499 4.326 4.446 5,185,239 +0.13(+3.10%)
Jan 07, 2003 4.333 4.367 4.291 4.312 4,766,359 -0.02(-0.48%)
Jan 06, 2003 4.320 4.389 4.291 4.333 5,225,786 +0.01(+0.29%)
Jan 03, 2003 4.359 4.392 4.314 4.320 5,872,624 -0.12(-2.64%)
Jan 02, 2003 4.293 4.437 4.288 4.437 4,092,063 +0.14(+3.36%)
Dec 31, 2002 4.291 4.331 4.274 4.293 2,924,499 -0.01(-0.15%)
Dec 30, 2002 4.428 4.429 4.261 4.299 6,781,581 -0.14(-3.13%)
Dec 27, 2002 4.446 4.458 4.423 4.438 2,334,171 +0.00(+0.02%)
Dec 26, 2002 4.476 4.522 4.397 4.437 2,467,945 -0.04(-0.86%)
Dec 24, 2002 4.474 4.496 4.458 4.476 949,504 +0.00(+0.05%)
Dec 23, 2002 4.479 4.512 4.453 4.474 2,598,526 -0.01(-0.21%)
Dec 20, 2002 4.516 4.563 4.449 4.483 4,781,683 +0.03(+0.68%)
Dec 19, 2002 4.479 4.544 4.453 4.453 2,816,586 -0.03(-0.77%)
Dec 18, 2002 4.510 4.538 4.482 4.487 2,498,275 -0.00(-0.05%)
Dec 17, 2002 4.481 4.510 4.478 4.489 2,250,842 +0.02(+0.51%)
Dec 16, 2002 4.395 4.479 4.395 4.466 1,990,319 +0.08(+1.78%)
Dec 13, 2002 4.359 4.448 4.312 4.388 3,585,384 -0.13(-2.87%)
Dec 12, 2002 4.498 4.589 4.481 4.518 1,548,132 +0.01(+0.30%)
Dec 11, 2002 4.487 4.527 4.479 4.504 1,511,097 -0.01(-0.25%)
Dec 10, 2002 4.467 4.516 4.467 4.516 2,413,669 +0.05(+1.08%)
Dec 09, 2002 4.524 4.545 4.463 4.467 2,512,642 -0.07(-1.50%)
Dec 06, 2002 4.489 4.564 4.480 4.535 2,614,170 +0.03(+0.58%)
Dec 05, 2002 4.489 4.530 4.460 4.509 2,588,628 +0.02(+0.49%)
Dec 04, 2002 4.489 4.559 4.460 4.487 4,606,405 -0.02(-0.42%)
Dec 03, 2002 4.504 4.557 4.474 4.506 3,598,155 -0.01(-0.21%)
Dec 02, 2002 4.583 4.621 4.441 4.516 3,996,283 -0.03(-0.64%)
Nov 29, 2002 4.489 4.675 4.481 4.545 2,634,922 +0.10(+2.33%)
Nov 27, 2002 4.307 4.446 4.281 4.441 3,206,732 +0.21(+4.98%)
Nov 26, 2002 4.228 4.301 4.218 4.231 2,937,589 +0.01(+0.32%)
Nov 25, 2002 4.244 4.301 4.172 4.217 4,998,786 -0.12(-2.79%)
Nov 22, 2002 4.286 4.389 4.251 4.338 3,950,628 +0.11(+2.69%)
Nov 21, 2002 4.281 4.281 4.197 4.224 5,811,324 +0.06(+1.53%)
Nov 20, 2002 4.025 4.162 3.988 4.161 4,487,957 +0.14(+3.40%)
Nov 19, 2002 4.009 4.080 3.947 4.024 3,543,560 +0.06(+1.47%)
Nov 18, 2002 3.994 4.010 3.961 3.965 2,757,202 -0.01(-0.26%)
Nov 15, 2002 3.907 3.997 3.904 3.976 3,892,521 +0.07(+1.85%)
Nov 14, 2002 3.884 3.966 3.882 3.904 3,551,223 +0.04(+1.03%)
Nov 13, 2002 3.808 3.924 3.787 3.864 3,587,300 +0.06(+1.62%)
Nov 12, 2002 3.727 3.830 3.727 3.802 3,480,984 +0.03(+0.91%)
Nov 11, 2002 3.797 3.837 3.738 3.768 2,864,476 -0.02(-0.50%)
Nov 08, 2002 3.913 3.959 3.768 3.787 5,591,029 -0.13(-3.23%)
Nov 07, 2002 4.037 4.059 3.913 3.913 3,566,548 -0.11(-2.83%)
Nov 06, 2002 4.072 4.090 3.921 4.027 5,705,646 -0.01(-0.18%)
Nov 05, 2002 4.058 4.090 3.995 4.034 4,101,961 -0.02(-0.59%)
Nov 04, 2002 4.035 4.167 3.931 4.058 8,114,208 +0.05(+1.22%)
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.