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 (%)
May 31, 2002 11.07 11.19 11.04 11.07 2,116,676 +0.11(+1.00%)
May 28, 2002 10.94 10.97 10.81 10.96 1,717,604 +0.02(+0.18%)
May 27, 2002 10.86 10.96 10.82 10.94 1,123,786 +0.00(+0.00%)
May 24, 2002 10.86 10.96 10.82 10.94 1,123,786 +0.07(+0.63%)
May 23, 2002 10.82 10.90 10.81 10.87 1,387,173 +0.12(+1.12%)
May 22, 2002 10.60 10.82 10.60 10.75 1,494,443 +0.13(+1.23%)
May 21, 2002 10.86 10.95 10.62 10.62 2,175,739 -0.23(-2.14%)
May 20, 2002 10.83 10.92 10.70 10.86 2,107,418 -0.06(-0.54%)
May 17, 2002 10.86 10.99 10.85 10.91 3,065,828 +0.15(+1.36%)
May 16, 2002 10.92 11.03 10.63 10.77 3,324,107 -0.13(-1.19%)
May 15, 2002 10.91 11.03 10.84 10.90 2,067,830 +0.02(+0.20%)
May 14, 2002 10.86 10.98 10.68 10.88 2,595,562 +0.11(+1.00%)
May 13, 2002 10.70 10.85 10.69 10.77 2,195,213 +0.07(+0.66%)
May 10, 2002 10.81 10.93 10.68 10.70 1,572,661 -0.01(-0.14%)
May 09, 2002 10.65 10.97 10.65 10.71 2,047,078 +0.02(+0.20%)
May 08, 2002 10.50 10.75 10.32 10.69 2,770,515 +0.33(+3.14%)
May 07, 2002 10.52 10.61 10.31 10.37 2,602,905 -0.17(-1.59%)
May 06, 2002 10.83 10.99 10.52 10.53 2,673,780 -0.34(-3.15%)
May 03, 2002 10.91 11.01 10.64 10.88 3,500,018 +0.02(+0.15%)
May 02, 2002 11.38 11.44 10.86 10.86 9,304,756 -0.71(-6.16%)
May 01, 2002 11.44 11.59 11.29 11.57 2,303,122 +0.19(+1.68%)
Apr 30, 2002 11.20 11.49 11.13 11.38 3,910,902 +0.21(+1.87%)
Apr 29, 2002 11.22 11.30 11.14 11.17 1,767,089 -0.05(-0.43%)
Apr 26, 2002 11.16 11.30 11.12 11.22 1,644,175 +0.01(+0.12%)
Apr 25, 2002 10.97 11.30 10.97 11.21 5,526,983 +0.24(+2.17%)
Apr 24, 2002 10.99 11.12 10.96 10.97 2,858,630 -0.10(-0.89%)
Apr 23, 2002 11.29 11.29 11.07 11.07 1,892,238 -0.23(-2.03%)
Apr 22, 2002 11.34 11.38 11.24 11.30 2,121,465 +0.01(+0.05%)
Apr 19, 2002 11.35 11.41 11.26 11.29 2,474,883 -0.06(-0.50%)
Apr 18, 2002 11.35 11.44 11.29 11.35 2,435,295 +0.02(+0.21%)
Apr 17, 2002 11.22 11.46 11.21 11.32 2,264,492 +0.10(+0.89%)
Apr 16, 2002 11.16 11.24 11.09 11.22 2,028,880 +0.06(+0.58%)
Apr 15, 2002 11.38 11.39 11.12 11.16 1,935,976 -0.25(-2.22%)
Apr 12, 2002 11.28 11.46 11.24 11.41 2,644,408 +0.13(+1.19%)
Apr 11, 2002 11.34 11.39 11.25 11.28 2,103,906 -0.03(-0.30%)
Apr 10, 2002 11.04 11.36 11.00 11.31 3,596,753 +0.32(+2.91%)
Apr 09, 2002 11.07 11.10 10.98 10.99 2,132,000 -0.08(-0.72%)
Apr 08, 2002 10.96 11.12 10.96 11.07 2,286,202 +0.02(+0.14%)
Apr 05, 2002 11.02 11.16 11.00 11.06 2,215,327 -0.00(-0.01%)
Apr 04, 2002 10.91 11.12 10.91 11.06 2,283,648 +0.08(+0.71%)
Apr 03, 2002 10.90 11.05 10.82 10.98 3,570,893 +0.06(+0.58%)
Apr 02, 2002 10.60 10.94 10.60 10.91 255,405 +0.26(+2.46%)
Apr 01, 2002 10.48 10.65 10.46 10.65 2,056,336 +0.07(+0.63%)
Mar 29, 2002 10.41 10.60 10.41 10.59 1,332,899 +0.00(+0.00%)
Mar 28, 2002 10.41 10.60 10.41 10.59 1,332,899 +0.16(+1.58%)
Mar 27, 2002 10.28 10.47 10.27 10.42 1,387,173 +0.11(+1.05%)
Mar 26, 2002 10.29 10.39 10.22 10.31 1,560,530 +0.03(+0.26%)
Mar 25, 2002 10.28 10.38 10.26 10.29 1,469,222 -0.04(-0.40%)
Mar 22, 2002 10.33 10.36 10.28 10.33 2,940,679 -0.05(-0.49%)
Mar 21, 2002 10.27 10.44 10.25 10.38 2,255,872 +0.06(+0.61%)
Mar 20, 2002 10.10 10.39 10.09 10.32 4,072,766 +0.22(+2.17%)
Mar 19, 2002 10.06 10.15 10.04 10.10 2,362,185 +0.04(+0.43%)
Mar 18, 2002 10.04 10.05 9.992 10.05 1,592,455 +0.03(+0.30%)
Mar 15, 2002 10.04 10.06 9.997 10.02 1,937,573 -0.01(-0.13%)
Mar 14, 2002 10.01 10.10 9.950 10.04 1,756,554 -0.03(-0.26%)
Mar 13, 2002 10.13 10.13 9.982 10.06 2,238,632 -0.07(-0.69%)
Mar 12, 2002 10.08 10.13 10.05 10.13 1,313,105 +0.03(+0.31%)
Mar 11, 2002 10.06 10.13 10.04 10.10 1,442,404 +0.02(+0.18%)
Mar 08, 2002 10.13 10.27 10.07 10.08 2,413,266 +0.03(+0.34%)
Mar 07, 2002 10.14 10.14 9.898 10.05 1,930,230 -0.09(-0.89%)
Mar 06, 2002 10.12 10.23 10.05 10.14 2,341,433 +0.07(+0.69%)
Mar 05, 2002 9.950 10.24 9.920 10.07 2,774,346 +0.12(+1.21%)
Mar 04, 2002 9.918 10.26 9.814 9.950 4,119,697 +0.08(+0.85%)
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.