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 (%)
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%)
Sep 02, 2003 4.949 4.975 4.845 4.958 3,465,858 -0.02(-0.40%)
Aug 29, 2003 4.972 5.005 4.964 4.978 1,647,687 +0.01(+0.13%)
Aug 28, 2003 4.915 5.017 4.907 4.972 4,211,324 +0.06(+1.21%)
Aug 27, 2003 4.873 5.016 4.859 4.912 5,651,494 +0.05(+0.94%)
Aug 26, 2003 4.777 4.878 4.694 4.867 3,736,588 +0.05(+1.13%)
Aug 25, 2003 4.848 4.871 4.798 4.812 2,676,653 -0.03(-0.56%)
Aug 22, 2003 4.918 4.958 4.839 4.839 1,984,823 -0.07(-1.38%)
Aug 21, 2003 4.933 5.020 4.892 4.907 4,822,382 +0.05(+0.97%)
Aug 20, 2003 4.694 4.920 4.690 4.860 6,226,476 +0.17(+3.54%)
Aug 19, 2003 4.698 4.704 4.655 4.694 2,165,203 +0.02(+0.49%)
Aug 18, 2003 4.693 4.724 4.660 4.671 2,320,362 -0.02(-0.47%)
Aug 15, 2003 4.735 4.735 4.671 4.693 1,778,902 -0.05(-0.97%)
Aug 14, 2003 4.657 4.751 4.644 4.739 2,130,085 +0.09(+2.02%)
Aug 13, 2003 4.672 4.712 4.625 4.645 2,783,924 -0.02(-0.36%)
Aug 12, 2003 4.671 4.671 4.607 4.662 2,609,929 +0.03(+0.65%)
Aug 11, 2003 4.638 4.734 4.609 4.632 2,508,724 -0.01(-0.27%)
Aug 08, 2003 4.623 4.664 4.610 4.644 2,662,287 +0.02(+0.45%)
Aug 07, 2003 4.568 4.641 4.554 4.623 5,459,620 +0.06(+1.21%)
Aug 06, 2003 4.688 4.688 4.546 4.568 7,391,446 -0.12(-2.56%)
Aug 05, 2003 4.671 4.770 4.662 4.688 4,831,641 +0.02(+0.36%)
Aug 04, 2003 4.732 4.758 4.588 4.671 5,297,437 -0.08(-1.78%)
Aug 01, 2003 4.651 4.823 4.651 4.756 5,343,091 -0.13(-2.63%)
Jul 31, 2003 4.813 4.959 4.717 4.884 10,886,357 +0.15(+3.11%)
Jul 30, 2003 4.387 4.751 4.387 4.737 21,464,312 +0.37(+8.54%)
Jul 29, 2003 4.381 4.400 4.333 4.364 3,586,537 +0.02(+0.36%)
Jul 28, 2003 4.341 4.390 4.314 4.349 3,362,738 +0.01(+0.31%)
Jul 25, 2003 4.256 4.349 4.254 4.335 1,630,447 +0.08(+1.76%)
Jul 24, 2003 4.303 4.373 4.257 4.260 4,971,156 +0.00(+0.00%)
Jul 23, 2003 4.312 4.331 4.249 4.260 2,752,637 -0.01(-0.24%)
Jul 22, 2003 4.255 4.279 4.197 4.270 3,163,521 +0.04(+0.86%)
Jul 21, 2003 4.288 4.292 4.212 4.234 2,342,710 -0.06(-1.36%)
Jul 18, 2003 4.240 4.309 4.239 4.292 4,163,116 +0.06(+1.38%)
Jul 17, 2003 4.187 4.285 4.176 4.234 5,926,694 +0.04(+1.00%)
Jul 16, 2003 4.317 4.349 4.189 4.192 5,157,283 -0.12(-2.74%)
Jul 15, 2003 4.302 4.408 4.289 4.310 8,572,060 +0.03(+0.58%)
Jul 14, 2003 4.331 4.500 4.283 4.285 26,525,498 -0.36(-7.75%)
Jul 11, 2003 4.892 4.965 4.594 4.645 12,233,943 -0.22(-4.57%)
Jul 10, 2003 5.043 5.057 4.808 4.868 5,468,240 -0.25(-4.95%)
Jul 09, 2003 5.081 5.220 5.078 5.121 4,160,881 +0.04(+0.80%)
Jul 08, 2003 4.978 5.083 4.939 5.081 3,004,531 +0.09(+1.84%)
Jul 07, 2003 4.918 4.990 4.910 4.989 2,488,930 +0.10(+1.99%)
Jul 03, 2003 4.987 5.033 4.870 4.892 2,665,160 -0.10(-1.91%)
Jul 02, 2003 4.896 4.996 4.896 4.987 2,751,998 +0.09(+1.86%)
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.