Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.30 20.80 20.25 20.67 991,500 +0.37(+1.82%)
Jan 29, 2004 20.07 20.50 19.96 20.30 1,000,200 +0.24(+1.18%)
Jan 28, 2004 20.28 20.62 20.04 20.07 966,700 -0.21(-1.05%)
Jan 27, 2004 20.27 20.36 19.97 20.28 800,700 -0.03(-0.13%)
Jan 26, 2004 20.17 20.31 19.77 20.31 891,600 +0.12(+0.61%)
Jan 23, 2004 20.07 20.40 19.95 20.18 1,193,100 +0.51(+2.57%)
Jan 22, 2004 19.50 19.73 19.43 19.68 907,800 +0.18(+0.94%)
Jan 21, 2004 19.52 19.52 19.17 19.49 1,130,200 -0.03(-0.14%)
Jan 20, 2004 19.50 19.80 19.48 19.52 1,217,800 +0.05(+0.27%)
Jan 16, 2004 19.17 19.47 19.16 19.47 1,274,300 +0.30(+1.57%)
Jan 15, 2004 19.15 19.24 18.75 19.17 852,700 +0.05(+0.26%)
Jan 14, 2004 19.33 19.33 18.97 19.12 1,371,100 -0.08(-0.43%)
Jan 13, 2004 19.28 19.37 19.11 19.20 881,000 -0.07(-0.36%)
Jan 12, 2004 19.11 19.31 19.07 19.27 642,900 +0.18(+0.96%)
Jan 09, 2004 19.07 19.21 19.07 19.09 519,800 -0.05(-0.24%)
Jan 08, 2004 19.25 19.26 19.08 19.13 1,222,900 -0.03(-0.17%)
Jan 07, 2004 19.11 19.25 18.95 19.17 1,016,700 +0.05(+0.26%)
Jan 06, 2004 18.94 19.18 18.88 19.12 717,300 +0.16(+0.86%)
Jan 05, 2004 19.17 19.17 18.79 18.95 1,135,100 -0.17(-0.87%)
Jan 02, 2004 19.19 19.25 19.11 19.12 571,800 -0.05(-0.24%)
Dec 31, 2003 19.02 19.33 19.02 19.17 675,300 +0.17(+0.89%)
Dec 30, 2003 18.75 19.00 18.71 19.00 1,229,100 +0.31(+1.66%)
Dec 29, 2003 18.65 18.82 18.62 18.69 965,200 +0.03(+0.18%)
Dec 26, 2003 18.66 18.69 18.62 18.65 186,700 -0.02(-0.09%)
Dec 24, 2003 18.64 18.71 18.57 18.67 211,500 +0.03(+0.18%)
Dec 23, 2003 18.55 18.65 18.49 18.64 750,400 +0.17(+0.92%)
Dec 22, 2003 18.21 18.48 18.20 18.47 669,600 +0.09(+0.51%)
Dec 19, 2003 18.52 18.52 18.37 18.37 535,800 -0.09(-0.51%)
Dec 18, 2003 18.50 18.52 18.37 18.47 798,200 +0.05(+0.25%)
Dec 17, 2003 18.41 18.49 18.22 18.42 507,100 +0.03(+0.18%)
Dec 16, 2003 18.49 18.54 18.25 18.39 878,300 -0.14(-0.76%)
Dec 15, 2003 18.97 18.97 18.51 18.53 925,300 -0.31(-1.65%)
Dec 12, 2003 18.70 19.02 18.66 18.84 718,900 +0.14(+0.75%)
Dec 11, 2003 18.21 18.71 18.20 18.70 548,700 +0.45(+2.49%)
Dec 10, 2003 18.58 18.58 18.16 18.24 567,900 -0.33(-1.79%)
Dec 09, 2003 18.73 18.78 18.48 18.58 643,700 -0.24(-1.29%)
Dec 08, 2003 18.46 18.89 18.45 18.82 738,900 +0.33(+1.77%)
Dec 05, 2003 18.52 18.64 18.48 18.49 332,400 -0.09(-0.48%)
Dec 04, 2003 18.50 18.64 18.41 18.58 585,700 +0.03(+0.18%)
Dec 03, 2003 18.62 19.07 18.44 18.55 1,141,600 -0.09(-0.48%)
Dec 02, 2003 18.07 18.75 18.07 18.64 1,413,600 +0.60(+3.34%)
Dec 01, 2003 17.97 18.10 17.89 18.04 630,700 +0.15(+0.86%)
Nov 28, 2003 17.93 17.97 17.84 17.88 476,100 -0.15(-0.83%)
Nov 26, 2003 17.87 18.08 17.75 18.03 709,600 +0.12(+0.67%)
Nov 25, 2003 17.88 18.11 17.87 17.91 975,200 +0.05(+0.26%)
Nov 24, 2003 17.93 18.00 17.80 17.87 896,100 -0.09(-0.50%)
Nov 21, 2003 17.57 17.98 17.34 17.96 1,073,500 +0.12(+0.69%)
Nov 20, 2003 17.80 17.90 17.67 17.83 1,097,800 -0.05(-0.30%)
Nov 19, 2003 17.93 18.00 17.65 17.89 1,166,100 -0.05(-0.30%)
Nov 18, 2003 18.17 18.26 17.70 17.94 1,745,300 -0.39(-2.15%)
Nov 17, 2003 18.32 18.68 18.18 18.33 661,800 -0.34(-1.84%)
Nov 14, 2003 18.83 19.00 18.59 18.68 1,062,300 +0.02(+0.09%)
Nov 13, 2003 18.78 18.93 18.63 18.66 905,100 -0.11(-0.57%)
Nov 12, 2003 18.77 18.79 18.50 18.77 1,186,900 -0.03(-0.18%)
Nov 11, 2003 18.87 18.90 18.67 18.80 940,100 -0.04(-0.19%)
Nov 10, 2003 19.15 19.15 18.81 18.84 1,043,300 -0.43(-2.23%)
Nov 07, 2003 19.40 19.40 19.10 19.27 1,567,500 -0.13(-0.69%)
Nov 06, 2003 19.26 19.50 19.23 19.40 1,139,400 +0.17(+0.87%)
Nov 05, 2003 18.59 19.37 18.54 19.23 2,310,500 +0.59(+3.15%)
Nov 04, 2003 18.65 18.66 18.56 18.65 1,702,400 +0.07(+0.40%)
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.