Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

356.14 -1.12 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.34 10.52 10.34 10.51 1,342,381 +0.00(+0.00%)
Mar 28, 2002 10.34 10.52 10.34 10.51 1,342,381 +0.16(+1.58%)
Mar 27, 2002 10.21 10.40 10.20 10.35 1,397,041 +0.11(+1.05%)
Mar 26, 2002 10.21 10.32 10.15 10.24 1,571,631 +0.03(+0.26%)
Mar 25, 2002 10.21 10.30 10.19 10.21 1,479,674 -0.04(-0.40%)
Mar 22, 2002 10.25 10.29 10.21 10.25 2,961,600 -0.05(-0.49%)
Mar 21, 2002 10.20 10.37 10.18 10.30 2,271,921 +0.06(+0.61%)
Mar 20, 2002 10.03 10.32 10.01 10.24 4,101,740 +0.22(+2.17%)
Mar 19, 2002 9.989 10.08 9.972 10.03 2,378,990 +0.04(+0.43%)
Mar 18, 2002 9.973 9.984 9.921 9.983 1,603,784 +0.03(+0.30%)
Mar 15, 2002 9.966 9.985 9.927 9.952 1,951,357 -0.01(-0.14%)
Mar 14, 2002 9.942 10.03 9.880 9.966 1,769,050 -0.03(-0.26%)
Mar 13, 2002 10.06 10.06 9.911 9.992 2,254,558 -0.07(-0.69%)
Mar 12, 2002 10.00 10.06 9.978 10.06 1,322,447 +0.03(+0.31%)
Mar 11, 2002 9.994 10.06 9.968 10.03 1,452,666 +0.02(+0.18%)
Mar 08, 2002 10.06 10.20 9.999 10.01 2,430,434 +0.03(+0.34%)
Mar 07, 2002 10.07 10.07 9.828 9.978 1,943,961 -0.09(-0.89%)
Mar 06, 2002 10.05 10.16 9.978 10.07 2,358,090 +0.07(+0.68%)
Mar 05, 2002 9.880 10.16 9.850 9.999 2,794,083 +0.12(+1.21%)
Mar 04, 2002 9.848 10.19 9.745 9.880 4,149,005 +0.08(+0.85%)
Mar 01, 2002 9.486 9.797 9.408 9.797 8,173,257 +0.50(+5.35%)
Feb 28, 2002 9.797 10.08 9.097 9.299 16,683,154 -0.43(-4.45%)
Feb 27, 2002 9.745 9.898 9.641 9.733 2,007,303 +0.01(+0.11%)
Feb 26, 2002 9.605 9.812 9.600 9.722 2,410,821 +0.13(+1.38%)
Feb 25, 2002 9.507 9.631 9.507 9.590 1,678,057 +0.02(+0.22%)
Feb 22, 2002 9.631 9.640 9.527 9.569 1,437,554 -0.08(-0.81%)
Feb 21, 2002 9.600 9.745 9.600 9.647 1,663,589 -0.07(-0.67%)
Feb 20, 2002 9.553 9.720 9.405 9.712 1,608,286 +0.16(+1.66%)
Feb 19, 2002 9.714 9.818 9.527 9.553 1,837,536 -0.16(-1.64%)
Feb 18, 2002 9.808 9.849 9.626 9.713 1,655,872 +0.00(+0.00%)
Feb 15, 2002 9.808 9.849 9.626 9.713 1,655,872 -0.10(-0.97%)
Feb 14, 2002 9.761 9.849 9.688 9.808 1,545,588 +0.05(+0.49%)
Feb 13, 2002 9.538 9.859 9.498 9.761 2,562,904 +0.31(+3.23%)
Feb 12, 2002 9.543 9.663 9.408 9.455 1,432,088 -0.03(-0.33%)
Feb 11, 2002 9.305 9.564 9.305 9.486 1,824,353 +0.06(+0.60%)
Feb 08, 2002 9.424 9.579 9.227 9.429 3,553,212 +0.13(+1.42%)
Feb 07, 2002 9.286 9.346 9.227 9.297 1,961,967 +0.01(+0.12%)
Feb 06, 2002 9.298 9.341 9.257 9.286 1,649,441 -0.01(-0.06%)
Feb 05, 2002 9.346 9.476 9.279 9.291 1,799,274 -0.05(-0.55%)
Feb 04, 2002 9.647 9.648 9.335 9.343 1,580,956 -0.31(-3.25%)
Feb 01, 2002 9.460 9.657 9.444 9.657 2,417,573 +0.12(+1.25%)
Jan 31, 2002 9.227 9.538 9.223 9.538 2,230,765 +0.31(+3.31%)
Jan 30, 2002 9.190 9.278 9.122 9.232 3,169,950 -0.04(-0.43%)
Jan 29, 2002 9.377 9.470 9.185 9.271 64,305 -0.15(-1.56%)
Jan 28, 2002 9.491 9.500 9.258 9.419 3,282,164 -0.26(-2.73%)
Jan 25, 2002 9.652 9.722 9.569 9.683 1,969,684 +0.03(+0.32%)
Jan 24, 2002 9.476 9.652 9.455 9.652 1,911,166 +0.16(+1.64%)
Jan 23, 2002 9.522 9.538 9.433 9.496 3,047,448 -0.02(-0.17%)
Jan 22, 2002 9.640 9.640 9.460 9.513 1,532,083 -0.14(-1.47%)
Jan 21, 2002 9.657 9.740 9.569 9.655 8,584,814 +0.00(+0.00%)
Jan 18, 2002 9.657 9.740 9.569 9.655 1,885,443 -0.04(-0.43%)
Jan 17, 2002 9.704 9.745 9.605 9.696 1,343,346 -0.05(-0.50%)
Jan 16, 2002 9.766 9.851 9.694 9.745 1,516,650 -0.04(-0.42%)
Jan 15, 2002 9.698 9.797 9.600 9.787 1,724,036 +0.09(+0.97%)
Jan 14, 2002 9.662 9.804 9.621 9.692 1,613,752 +0.03(+0.31%)
Jan 11, 2002 9.548 9.724 9.470 9.662 1,638,509 +0.07(+0.76%)
Jan 10, 2002 9.590 9.667 9.512 9.590 1,831,426 -0.02(-0.16%)
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.