Skip to main content

Cigna Corp (NY: CI )

365.67 +2.33 (+0.64%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.331 9.642 9.304 9.603 4,145,381 +0.32(+3.43%)
Apr 28, 2005 9.463 9.482 9.281 9.285 2,122,496 -0.17(-1.78%)
Apr 27, 2005 9.138 9.477 9.097 9.453 3,760,663 +0.32(+3.47%)
Apr 26, 2005 9.303 9.324 9.135 9.135 1,838,986 -0.16(-1.77%)
Apr 25, 2005 9.213 9.346 9.208 9.300 1,977,229 +0.11(+1.23%)
Apr 22, 2005 9.267 9.329 9.164 9.188 1,918,484 -0.11(-1.23%)
Apr 21, 2005 9.229 9.309 9.130 9.303 2,236,156 +0.13(+1.39%)
Apr 20, 2005 9.250 9.272 9.099 9.175 3,003,039 -0.08(-0.81%)
Apr 19, 2005 9.106 9.265 9.083 9.250 2,690,475 +0.17(+1.87%)
Apr 18, 2005 9.303 9.423 8.941 9.080 6,467,421 -0.32(-3.40%)
Apr 15, 2005 9.359 9.559 9.305 9.400 4,281,071 +0.04(+0.44%)
Apr 14, 2005 9.564 9.564 9.265 9.359 4,286,817 -0.20(-2.13%)
Apr 13, 2005 9.659 9.680 9.522 9.562 2,712,185 -0.10(-0.99%)
Apr 12, 2005 9.462 9.694 9.453 9.659 5,356,047 +0.23(+2.41%)
Apr 11, 2005 9.432 9.485 9.387 9.431 2,088,973 -0.00(-0.01%)
Apr 08, 2005 9.523 9.594 9.428 9.432 2,060,558 -0.09(-0.94%)
Apr 07, 2005 9.475 9.550 9.417 9.522 1,851,437 +0.03(+0.31%)
Apr 06, 2005 9.334 9.538 9.334 9.493 3,234,508 +0.18(+1.99%)
Apr 05, 2005 9.174 9.337 9.168 9.308 3,092,115 +0.12(+1.32%)
Apr 04, 2005 9.276 9.276 9.161 9.187 4,065,245 -0.10(-1.08%)
Apr 01, 2005 9.334 9.400 9.264 9.287 3,949,350 -0.04(-0.39%)
Mar 31, 2005 9.237 9.365 9.202 9.323 4,015,120 +0.10(+1.03%)
Mar 30, 2005 9.031 9.228 8.939 9.228 3,619,865 +0.25(+2.78%)
Mar 29, 2005 9.124 9.151 8.956 8.979 2,459,005 -0.09(-1.02%)
Mar 28, 2005 9.005 9.130 8.963 9.072 2,569,153 +0.07(+0.74%)
Mar 24, 2005 8.966 9.083 8.936 9.005 1,915,291 +0.01(+0.14%)
Mar 23, 2005 8.874 9.068 8.874 8.992 4,300,227 +0.12(+1.33%)
Mar 22, 2005 8.990 9.119 8.832 8.874 3,155,968 -0.14(-1.58%)
Mar 21, 2005 8.992 9.042 8.910 9.016 3,107,120 +0.03(+0.28%)
Mar 18, 2005 8.948 9.005 8.916 8.991 2,653,121 +0.02(+0.26%)
Mar 17, 2005 8.942 9.029 8.831 8.968 2,146,122 +0.06(+0.64%)
Mar 16, 2005 9.046 9.056 8.849 8.911 3,122,764 -0.17(-1.87%)
Mar 15, 2005 9.042 9.196 9.042 9.081 4,599,062 +0.04(+0.50%)
Mar 14, 2005 9.120 9.209 9.030 9.036 3,869,214 -0.07(-0.75%)
Mar 11, 2005 9.193 9.223 9.094 9.104 3,109,674 -0.08(-0.85%)
Mar 10, 2005 9.138 9.203 9.115 9.182 3,294,531 +0.04(+0.46%)
Mar 09, 2005 9.240 9.310 9.093 9.141 3,519,934 -0.12(-1.33%)
Mar 08, 2005 9.381 9.396 9.249 9.264 3,173,209 -0.11(-1.14%)
Mar 07, 2005 9.414 9.418 9.318 9.370 4,154,959 -0.04(-0.47%)
Mar 04, 2005 9.435 9.493 9.391 9.414 4,503,920 +0.02(+0.22%)
Mar 03, 2005 9.590 9.629 9.391 9.393 3,658,178 -0.20(-2.05%)
Mar 02, 2005 9.499 9.683 9.451 9.590 2,595,014 +0.01(+0.08%)
Mar 01, 2005 9.433 9.648 9.433 9.582 2,382,700 +0.10(+1.08%)
Feb 28, 2005 9.386 9.545 9.344 9.480 3,144,475 -0.06(-0.66%)
Feb 25, 2005 9.329 9.551 9.319 9.543 3,045,821 +0.18(+1.90%)
Feb 24, 2005 9.319 9.401 9.271 9.365 2,317,250 +0.02(+0.21%)
Feb 23, 2005 9.198 9.357 9.192 9.345 3,182,787 +0.14(+1.49%)
Feb 22, 2005 9.310 9.315 9.151 9.209 5,365,306 -0.18(-1.97%)
Feb 18, 2005 9.264 9.469 9.261 9.393 3,449,376 +0.13(+1.43%)
Feb 17, 2005 9.287 9.342 9.225 9.261 4,699,951 -0.10(-1.11%)
Feb 16, 2005 9.365 9.422 9.351 9.365 3,992,771 -0.05(-0.50%)
Feb 15, 2005 9.297 9.441 9.293 9.412 4,265,746 +0.08(+0.84%)
Feb 14, 2005 9.271 9.362 9.267 9.334 6,257,981 -0.03(-0.29%)
Feb 11, 2005 9.100 9.370 9.064 9.361 5,171,191 +0.28(+3.09%)
Feb 10, 2005 9.115 9.161 8.961 9.080 5,074,133 +0.17(+1.90%)
Feb 09, 2005 8.867 9.188 8.796 8.911 10,505,529 +0.15(+1.70%)
Feb 08, 2005 8.658 8.766 8.613 8.762 3,032,731 +0.10(+1.18%)
Feb 07, 2005 8.632 8.705 8.509 8.659 4,384,514 -0.03(-0.29%)
Feb 04, 2005 8.566 8.704 8.540 8.684 3,458,316 +0.13(+1.54%)
Feb 03, 2005 8.535 8.576 8.508 8.553 2,008,517 -0.02(-0.22%)
Feb 02, 2005 8.619 8.633 8.541 8.572 2,171,983 -0.05(-0.55%)
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.