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 (%)
Oct 29, 2004 6.571 6.659 6.558 6.626 3,249,833 +0.04(+0.59%)
Oct 28, 2004 6.688 6.689 6.499 6.587 5,308,796 -0.11(-1.67%)
Oct 27, 2004 6.588 6.727 6.511 6.699 3,858,040 +0.07(+1.04%)
Oct 26, 2004 6.473 6.656 6.442 6.630 6,307,148 +0.39(+6.17%)
Oct 25, 2004 6.134 6.323 6.121 6.244 3,760,982 +0.10(+1.63%)
Oct 22, 2004 6.116 6.296 6.077 6.144 3,543,241 +0.03(+0.48%)
Oct 21, 2004 6.253 6.327 6.109 6.115 7,722,146 -0.14(-2.20%)
Oct 20, 2004 6.220 6.383 6.086 6.253 16,030,150 +0.02(+0.27%)
Oct 19, 2004 6.922 6.922 6.056 6.236 27,563,404 -0.72(-10.29%)
Oct 18, 2004 7.014 7.015 6.938 6.951 3,219,503 -0.05(-0.75%)
Oct 15, 2004 7.133 7.134 6.841 7.004 6,987,509 -0.13(-1.83%)
Oct 14, 2004 7.239 7.281 7.127 7.134 4,660,042 -0.05(-0.74%)
Oct 13, 2004 7.256 7.269 7.144 7.187 2,380,785 -0.03(-0.43%)
Oct 12, 2004 7.258 7.272 7.166 7.219 3,192,365 -0.06(-0.83%)
Oct 11, 2004 7.327 7.401 7.261 7.279 2,444,319 -0.02(-0.30%)
Oct 08, 2004 7.341 7.357 7.269 7.301 3,283,676 -0.04(-0.54%)
Oct 07, 2004 7.491 7.583 7.322 7.341 4,675,686 -0.16(-2.16%)
Oct 06, 2004 7.511 7.511 7.372 7.503 2,601,080 +0.04(+0.60%)
Oct 05, 2004 7.522 7.599 7.444 7.458 3,166,185 -0.06(-0.81%)
Oct 04, 2004 7.378 7.538 7.371 7.518 5,798,234 +0.15(+2.00%)
Oct 01, 2004 7.271 7.371 7.252 7.371 2,809,562 +0.10(+1.39%)
Sep 30, 2004 7.195 7.306 7.183 7.270 4,261,276 +0.06(+0.77%)
Sep 29, 2004 7.170 7.229 7.110 7.214 1,959,669 +0.04(+0.63%)
Sep 28, 2004 7.079 7.179 7.058 7.170 2,681,535 +0.11(+1.58%)
Sep 27, 2004 7.047 7.125 7.038 7.058 2,452,620 +0.03(+0.48%)
Sep 24, 2004 7.069 7.069 7.012 7.024 4,410,055 -0.04(-0.64%)
Sep 23, 2004 7.177 7.177 7.038 7.069 3,640,299 -0.11(-1.48%)
Sep 22, 2004 7.280 7.280 7.162 7.176 2,324,913 -0.15(-2.00%)
Sep 21, 2004 7.328 7.350 7.263 7.322 3,680,526 +0.01(+0.13%)
Sep 20, 2004 7.229 7.328 7.229 7.313 2,774,123 +0.06(+0.82%)
Sep 17, 2004 7.239 7.286 7.183 7.253 3,947,754 +0.01(+0.20%)
Sep 16, 2004 7.204 7.281 7.187 7.238 2,576,496 +0.04(+0.49%)
Sep 15, 2004 7.189 7.213 7.130 7.203 2,970,154 +0.05(+0.73%)
Sep 14, 2004 7.181 7.209 7.108 7.151 2,829,995 -0.02(-0.28%)
Sep 13, 2004 7.045 7.171 7.012 7.171 2,597,249 +0.07(+1.03%)
Sep 10, 2004 7.076 7.157 7.063 7.097 2,007,240 +0.01(+0.16%)
Sep 09, 2004 7.125 7.166 7.071 7.086 3,001,442 -0.03(-0.46%)
Sep 08, 2004 7.173 7.204 7.110 7.118 3,713,411 -0.09(-1.19%)
Sep 07, 2004 7.252 7.302 7.188 7.204 5,000,063 +0.01(+0.20%)
Sep 03, 2004 7.162 7.220 7.150 7.189 2,060,558 +0.03(+0.38%)
Sep 02, 2004 7.041 7.183 6.998 7.162 3,060,826 +0.12(+1.72%)
Sep 01, 2004 6.930 7.049 6.896 7.041 2,654,398 +0.09(+1.32%)
Aug 31, 2004 6.927 6.962 6.894 6.949 3,090,199 +0.03(+0.47%)
Aug 30, 2004 6.933 6.964 6.906 6.917 2,109,406 -0.01(-0.08%)
Aug 27, 2004 6.880 6.951 6.856 6.922 2,273,510 +0.04(+0.53%)
Aug 26, 2004 6.854 6.894 6.812 6.886 1,855,269 +0.03(+0.46%)
Aug 25, 2004 6.736 6.864 6.715 6.854 2,245,734 +0.11(+1.70%)
Aug 24, 2004 6.698 6.749 6.682 6.739 2,656,952 +0.05(+0.70%)
Aug 23, 2004 6.723 6.759 6.658 6.692 2,517,751 -0.04(-0.53%)
Aug 20, 2004 6.665 6.734 6.619 6.728 2,214,126 +0.03(+0.47%)
Aug 19, 2004 6.651 6.708 6.640 6.697 1,804,505 +0.05(+0.69%)
Aug 18, 2004 6.650 6.673 6.547 6.651 3,438,840 -0.01(-0.08%)
Aug 17, 2004 6.646 6.705 6.632 6.656 3,136,493 +0.01(+0.14%)
Aug 16, 2004 6.551 6.669 6.536 6.646 2,790,087 +0.08(+1.26%)
Aug 13, 2004 6.534 6.573 6.520 6.564 2,189,862 +0.04(+0.54%)
Aug 12, 2004 6.546 6.546 6.431 6.528 3,176,082 -0.02(-0.27%)
Aug 11, 2004 6.494 6.562 6.410 6.546 2,921,945 +0.04(+0.59%)
Aug 10, 2004 6.337 6.515 6.335 6.508 3,334,120 +0.19(+2.94%)
Aug 09, 2004 6.223 6.352 6.179 6.322 3,039,116 +0.14(+2.28%)
Aug 06, 2004 6.221 6.276 6.153 6.181 3,102,651 -0.10(-1.55%)
Aug 05, 2004 6.343 6.502 6.262 6.278 3,508,441 -0.05(-0.78%)
Aug 04, 2004 6.733 6.733 6.322 6.327 10,393,785 -0.21(-3.16%)
Aug 03, 2004 6.473 6.635 6.456 6.534 3,699,683 +0.06(+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.