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 (%)
Feb 27, 2004 5.764 5.830 5.733 5.787 2,720,392 +0.05(+0.82%)
Feb 26, 2004 5.813 5.826 5.732 5.740 3,364,334 -0.07(-1.24%)
Feb 25, 2004 5.772 5.828 5.748 5.812 2,854,799 +0.04(+0.71%)
Feb 24, 2004 5.744 5.793 5.732 5.772 3,673,694 +0.03(+0.49%)
Feb 23, 2004 5.745 5.762 5.729 5.744 2,323,874 -0.01(-0.14%)
Feb 20, 2004 5.737 5.762 5.690 5.752 3,860,141 +0.00(+0.07%)
Feb 19, 2004 5.779 5.780 5.736 5.748 4,615,504 +0.02(+0.31%)
Feb 18, 2004 5.675 5.752 5.627 5.730 4,700,745 +0.04(+0.68%)
Feb 17, 2004 5.539 5.707 5.539 5.691 3,755,105 +0.15(+2.75%)
Feb 13, 2004 5.585 5.602 5.523 5.539 5,587,642 -0.05(-0.82%)
Feb 12, 2004 5.662 5.727 5.573 5.585 6,723,879 -0.08(-1.36%)
Feb 11, 2004 5.669 5.672 5.617 5.662 5,965,324 -0.01(-0.13%)
Feb 10, 2004 5.690 5.734 5.664 5.669 6,764,425 -0.06(-1.00%)
Feb 09, 2004 5.842 5.946 5.711 5.727 12,658,555 -0.18(-3.01%)
Feb 06, 2004 5.967 6.233 5.900 5.904 30,097,350 -0.58(-8.94%)
Feb 05, 2004 6.562 6.599 6.474 6.484 2,891,514 -0.06(-0.96%)
Feb 04, 2004 6.515 6.577 6.473 6.546 2,193,617 -0.03(-0.40%)
Feb 03, 2004 6.587 6.587 6.457 6.573 3,515,662 -0.01(-0.22%)
Feb 02, 2004 6.473 6.678 6.463 6.587 4,295,608 +0.11(+1.73%)
Jan 30, 2004 6.360 6.516 6.343 6.475 3,165,436 +0.12(+1.82%)
Jan 29, 2004 6.286 6.421 6.253 6.360 3,193,212 +0.07(+1.18%)
Jan 28, 2004 6.353 6.460 6.278 6.285 3,086,261 -0.07(-1.05%)
Jan 27, 2004 6.350 6.377 6.256 6.352 2,556,293 -0.01(-0.13%)
Jan 26, 2004 6.317 6.361 6.194 6.361 2,846,498 +0.04(+0.61%)
Jan 23, 2004 6.285 6.389 6.250 6.322 3,809,059 +0.16(+2.57%)
Jan 22, 2004 6.108 6.181 6.087 6.163 2,898,218 +0.06(+0.94%)
Jan 21, 2004 6.113 6.113 6.004 6.106 3,608,246 -0.01(-0.14%)
Jan 20, 2004 6.108 6.202 6.102 6.114 3,887,916 +0.02(+0.27%)
Jan 16, 2004 6.004 6.097 6.001 6.097 4,068,296 +0.09(+1.57%)
Jan 15, 2004 5.998 6.026 5.873 6.004 2,722,307 +0.02(+0.26%)
Jan 14, 2004 6.054 6.054 5.941 5.988 4,377,338 -0.03(-0.43%)
Jan 13, 2004 6.040 6.067 5.985 6.014 2,812,657 -0.02(-0.36%)
Jan 12, 2004 5.987 6.047 5.973 6.036 2,052,505 +0.06(+0.96%)
Jan 09, 2004 5.974 6.018 5.973 5.978 1,659,499 -0.01(-0.24%)
Jan 08, 2004 6.030 6.032 5.977 5.993 3,904,198 -0.01(-0.17%)
Jan 07, 2004 5.987 6.031 5.936 6.004 3,245,889 +0.02(+0.26%)
Jan 06, 2004 5.933 6.008 5.915 5.988 2,290,033 +0.05(+0.86%)
Jan 05, 2004 6.004 6.004 5.885 5.937 3,623,890 -0.05(-0.87%)
Jan 02, 2004 6.012 6.030 5.985 5.989 1,825,513 -0.01(-0.24%)
Dec 31, 2003 5.957 6.054 5.957 6.004 2,155,945 +0.05(+0.89%)
Dec 30, 2003 5.873 5.950 5.859 5.950 3,923,992 +0.10(+1.66%)
Dec 29, 2003 5.843 5.895 5.832 5.853 3,081,472 +0.01(+0.18%)
Dec 26, 2003 5.845 5.855 5.833 5.843 596,053 -0.01(-0.09%)
Dec 24, 2003 5.838 5.862 5.817 5.848 675,229 +0.01(+0.18%)
Dec 23, 2003 5.809 5.842 5.793 5.838 2,395,707 +0.05(+0.92%)
Dec 22, 2003 5.703 5.788 5.701 5.784 2,137,747 +0.03(+0.51%)
Dec 19, 2003 5.800 5.800 5.753 5.755 1,710,581 -0.03(-0.51%)
Dec 18, 2003 5.795 5.802 5.754 5.784 2,548,312 +0.01(+0.25%)
Dec 17, 2003 5.765 5.792 5.706 5.770 1,618,954 +0.01(+0.18%)
Dec 16, 2003 5.793 5.807 5.715 5.759 2,804,037 -0.04(-0.76%)
Dec 15, 2003 5.942 5.942 5.797 5.803 2,954,088 -0.10(-1.65%)
Dec 12, 2003 5.857 5.959 5.846 5.900 2,295,141 +0.04(+0.75%)
Dec 11, 2003 5.704 5.862 5.701 5.856 1,751,765 +0.14(+2.49%)
Dec 10, 2003 5.819 5.819 5.687 5.714 1,813,062 -0.10(-1.79%)
Dec 09, 2003 5.867 5.883 5.789 5.819 2,055,059 -0.08(-1.29%)
Dec 08, 2003 5.782 5.918 5.779 5.895 2,358,992 +0.10(+1.77%)
Dec 05, 2003 5.800 5.840 5.788 5.793 1,061,211 -0.03(-0.48%)
Dec 04, 2003 5.795 5.838 5.767 5.821 1,869,890 +0.01(+0.18%)
Dec 03, 2003 5.831 5.974 5.775 5.810 3,644,642 -0.03(-0.48%)
Dec 02, 2003 5.660 5.873 5.660 5.839 4,513,022 +0.19(+3.34%)
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.