Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.30 14.61 14.30 14.56 1,073,200 +0.23(+1.63%)
Jan 30, 2003 14.32 14.48 14.28 14.32 1,170,400 +0.00(+0.02%)
Jan 29, 2003 13.98 14.39 13.80 14.32 1,182,900 +0.34(+2.43%)
Jan 28, 2003 14.17 14.28 13.82 13.98 1,207,100 -0.10(-0.73%)
Jan 27, 2003 14.50 14.50 14.08 14.08 1,056,400 -0.42(-2.87%)
Jan 24, 2003 14.95 14.96 14.49 14.50 928,600 -0.45(-3.03%)
Jan 23, 2003 14.73 15.03 14.73 14.95 867,900 +0.21(+1.40%)
Jan 22, 2003 15.06 15.06 14.72 14.75 885,400 -0.31(-2.06%)
Jan 21, 2003 15.49 15.53 15.04 15.06 1,038,400 -0.35(-2.29%)
Jan 17, 2003 15.30 15.55 15.23 15.41 1,004,200 -0.01(-0.09%)
Jan 16, 2003 15.27 15.48 15.18 15.42 1,017,500 +0.26(+1.69%)
Jan 15, 2003 15.25 15.30 15.02 15.17 902,100 -0.08(-0.55%)
Jan 14, 2003 14.82 15.56 14.75 15.25 1,670,500 +0.38(+2.56%)
Jan 13, 2003 14.77 14.98 14.71 14.87 951,500 +0.10(+0.68%)
Jan 10, 2003 14.48 14.97 14.24 14.77 1,666,700 +0.24(+1.63%)
Jan 09, 2003 14.19 14.70 14.19 14.53 1,000,000 +0.34(+2.40%)
Jan 08, 2003 13.83 14.36 13.81 14.19 1,624,100 +0.43(+3.10%)
Jan 07, 2003 13.83 13.94 13.70 13.77 1,492,900 -0.07(-0.48%)
Jan 06, 2003 13.79 14.01 13.70 13.83 1,636,800 +0.04(+0.29%)
Jan 03, 2003 13.92 14.02 13.77 13.79 1,839,400 -0.37(-2.64%)
Jan 02, 2003 13.71 14.17 13.69 14.17 1,281,700 +0.46(+3.36%)
Dec 31, 2002 13.70 13.83 13.65 13.71 916,000 -0.02(-0.15%)
Dec 30, 2002 14.14 14.14 13.60 13.73 2,124,100 -0.44(-3.13%)
Dec 27, 2002 14.19 14.23 14.12 14.17 731,100 +0.00(+0.02%)
Dec 26, 2002 14.29 14.44 14.04 14.17 773,000 -0.12(-0.86%)
Dec 24, 2002 14.28 14.35 14.23 14.29 297,400 +0.01(+0.05%)
Dec 23, 2002 14.30 14.41 14.22 14.28 813,900 -0.03(-0.21%)
Dec 20, 2002 14.42 14.57 14.20 14.31 1,497,700 +0.10(+0.68%)
Dec 19, 2002 14.30 14.51 14.22 14.22 882,200 -0.11(-0.77%)
Dec 18, 2002 14.40 14.49 14.31 14.33 782,500 -0.01(-0.05%)
Dec 17, 2002 14.31 14.40 14.30 14.33 705,000 +0.07(+0.51%)
Dec 16, 2002 14.03 14.30 14.03 14.26 623,400 +0.25(+1.78%)
Dec 13, 2002 13.92 14.20 13.77 14.01 1,123,000 -0.41(-2.87%)
Dec 12, 2002 14.36 14.65 14.31 14.42 484,900 +0.04(+0.30%)
Dec 11, 2002 14.33 14.45 14.30 14.38 473,300 -0.04(-0.25%)
Dec 10, 2002 14.26 14.42 14.26 14.42 756,000 +0.15(+1.08%)
Dec 09, 2002 14.44 14.51 14.25 14.26 787,000 -0.22(-1.50%)
Dec 06, 2002 14.33 14.57 14.30 14.48 818,800 +0.08(+0.58%)
Dec 05, 2002 14.33 14.46 14.24 14.40 810,800 +0.07(+0.49%)
Dec 04, 2002 14.33 14.56 14.24 14.33 1,442,800 -0.06(-0.42%)
Dec 03, 2002 14.38 14.55 14.28 14.39 1,127,000 -0.03(-0.21%)
Dec 02, 2002 14.63 14.75 14.18 14.42 1,251,700 -0.09(-0.64%)
Nov 29, 2002 14.33 14.93 14.31 14.51 825,300 +0.33(+2.33%)
Nov 27, 2002 13.75 14.19 13.67 14.18 1,004,400 +0.67(+4.98%)
Nov 26, 2002 13.50 13.73 13.47 13.51 920,100 +0.04(+0.32%)
Nov 25, 2002 13.55 13.73 13.32 13.46 1,565,700 -0.39(-2.79%)
Nov 22, 2002 13.68 14.01 13.57 13.85 1,237,400 +0.36(+2.69%)
Nov 21, 2002 13.67 13.67 13.40 13.49 1,820,200 +0.20(+1.53%)
Nov 20, 2002 12.85 13.29 12.73 13.28 1,405,700 +0.44(+3.40%)
Nov 19, 2002 12.80 13.03 12.60 12.85 1,109,900 +0.19(+1.47%)
Nov 18, 2002 12.75 12.80 12.65 12.66 863,600 -0.03(-0.26%)
Nov 15, 2002 12.47 12.76 12.46 12.69 1,219,200 +0.23(+1.85%)
Nov 14, 2002 12.40 12.66 12.39 12.46 1,112,300 +0.13(+1.03%)
Nov 13, 2002 12.16 12.53 12.09 12.34 1,123,600 +0.20(+1.62%)
Nov 12, 2002 11.90 12.23 11.90 12.14 1,090,300 +0.11(+0.91%)
Nov 11, 2002 12.12 12.25 11.93 12.03 897,200 -0.06(-0.50%)
Nov 08, 2002 12.49 12.64 12.03 12.09 1,751,200 -0.40(-3.23%)
Nov 07, 2002 12.89 12.96 12.49 12.49 1,117,100 -0.36(-2.83%)
Nov 06, 2002 13.00 13.06 12.52 12.86 1,787,100 -0.02(-0.18%)
Nov 05, 2002 12.96 13.06 12.75 12.88 1,284,800 -0.08(-0.59%)
Nov 04, 2002 12.88 13.30 12.55 12.96 2,541,500 +0.16(+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.