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 (%)
May 31, 2005 10.32 10.33 10.15 10.15 4,478,861 -0.17(-1.66%)
May 27, 2005 10.29 10.35 10.25 10.32 2,131,043 +0.02(+0.16%)
May 26, 2005 10.16 10.33 10.15 10.31 2,463,390 +0.18(+1.76%)
May 25, 2005 10.12 10.19 10.06 10.13 2,415,820 +0.00(+0.02%)
May 24, 2005 10.07 10.14 10.07 10.13 3,213,006 +0.01(+0.07%)
May 23, 2005 10.18 10.18 10.05 10.12 3,736,588 -0.05(-0.48%)
May 20, 2005 10.09 10.18 10.08 10.17 2,944,830 +0.08(+0.83%)
May 19, 2005 10.06 10.12 10.02 10.09 3,088,815 +0.01(+0.09%)
May 18, 2005 10.16 10.24 10.01 10.08 3,893,024 -0.01(-0.07%)
May 17, 2005 9.927 10.12 9.859 10.08 3,338,474 +0.13(+1.26%)
May 16, 2005 9.877 9.975 9.877 9.959 3,668,586 +0.07(+0.68%)
May 13, 2005 10.10 10.10 9.719 9.892 3,223,541 -0.20(-1.95%)
May 12, 2005 10.14 10.16 10.07 10.09 2,965,262 -0.03(-0.31%)
May 11, 2005 10.11 10.19 10.04 10.12 3,529,390 -0.04(-0.35%)
May 10, 2005 10.19 10.29 10.13 10.15 2,633,234 -0.11(-1.10%)
May 09, 2005 10.07 10.30 10.02 10.27 3,361,141 +0.09(+0.89%)
May 06, 2005 10.09 10.22 10.08 10.18 2,668,353 +0.11(+1.11%)
May 05, 2005 10.04 10.18 9.985 10.06 3,304,633 -0.04(-0.38%)
May 04, 2005 10.07 10.34 9.953 10.10 8,409,239 +0.24(+2.46%)
May 03, 2005 9.615 9.877 9.598 9.861 4,825,256 +0.24(+2.45%)
May 02, 2005 9.606 9.760 9.543 9.625 3,155,859 +0.02(+0.23%)
Apr 29, 2005 9.331 9.642 9.304 9.604 4,145,237 +0.32(+3.43%)
Apr 28, 2005 9.464 9.482 9.281 9.285 2,122,423 -0.17(-1.78%)
Apr 27, 2005 9.138 9.477 9.097 9.453 3,760,532 +0.32(+3.47%)
Apr 26, 2005 9.303 9.325 9.136 9.136 1,838,922 -0.16(-1.77%)
Apr 25, 2005 9.213 9.347 9.208 9.301 1,977,160 +0.11(+1.23%)
Apr 22, 2005 9.267 9.329 9.164 9.188 1,918,417 -0.11(-1.23%)
Apr 21, 2005 9.230 9.309 9.131 9.303 2,236,078 +0.13(+1.39%)
Apr 20, 2005 9.251 9.273 9.099 9.175 3,002,934 -0.08(-0.81%)
Apr 19, 2005 9.107 9.265 9.084 9.251 2,690,382 +0.17(+1.87%)
Apr 18, 2005 9.303 9.423 8.942 9.080 6,467,196 -0.32(-3.40%)
Apr 15, 2005 9.359 9.560 9.305 9.400 4,280,922 +0.04(+0.44%)
Apr 14, 2005 9.564 9.564 9.265 9.359 4,286,668 -0.20(-2.13%)
Apr 13, 2005 9.659 9.681 9.522 9.563 2,712,091 -0.10(-0.99%)
Apr 12, 2005 9.463 9.694 9.453 9.659 5,355,861 +0.23(+2.41%)
Apr 11, 2005 9.432 9.486 9.387 9.431 2,088,901 -0.00(-0.01%)
Apr 08, 2005 9.523 9.594 9.428 9.432 2,060,487 -0.09(-0.94%)
Apr 07, 2005 9.475 9.550 9.418 9.522 1,851,373 +0.03(+0.31%)
Apr 06, 2005 9.334 9.539 9.334 9.493 3,234,396 +0.18(+1.99%)
Apr 05, 2005 9.174 9.337 9.168 9.308 3,092,007 +0.12(+1.32%)
Apr 04, 2005 9.277 9.277 9.161 9.187 4,065,104 -0.10(-1.08%)
Apr 01, 2005 9.334 9.400 9.264 9.287 3,949,213 -0.04(-0.39%)
Mar 31, 2005 9.237 9.365 9.202 9.324 4,014,980 +0.10(+1.03%)
Mar 30, 2005 9.031 9.229 8.940 9.229 3,619,740 +0.25(+2.78%)
Mar 29, 2005 9.124 9.151 8.956 8.979 2,458,920 -0.09(-1.02%)
Mar 28, 2005 9.005 9.131 8.964 9.072 2,569,064 +0.07(+0.74%)
Mar 24, 2005 8.967 9.084 8.936 9.005 1,915,225 +0.01(+0.14%)
Mar 23, 2005 8.875 9.068 8.875 8.993 4,300,077 +0.12(+1.33%)
Mar 22, 2005 8.991 9.119 8.832 8.875 3,155,859 -0.14(-1.58%)
Mar 21, 2005 8.993 9.042 8.910 9.017 3,107,012 +0.03(+0.28%)
Mar 18, 2005 8.948 9.005 8.917 8.992 2,653,028 +0.02(+0.26%)
Mar 17, 2005 8.943 9.029 8.831 8.969 2,146,048 +0.06(+0.64%)
Mar 16, 2005 9.046 9.056 8.850 8.911 3,122,656 -0.17(-1.87%)
Mar 15, 2005 9.042 9.196 9.042 9.081 4,598,902 +0.04(+0.50%)
Mar 14, 2005 9.120 9.209 9.030 9.037 3,869,080 -0.07(-0.75%)
Mar 11, 2005 9.193 9.223 9.094 9.104 3,109,566 -0.08(-0.85%)
Mar 10, 2005 9.138 9.204 9.115 9.183 3,294,416 +0.04(+0.46%)
Mar 09, 2005 9.240 9.310 9.093 9.141 3,519,812 -0.12(-1.33%)
Mar 08, 2005 9.381 9.397 9.250 9.264 3,173,099 -0.11(-1.14%)
Mar 07, 2005 9.415 9.419 9.319 9.371 4,154,815 -0.04(-0.47%)
Mar 04, 2005 9.435 9.493 9.392 9.415 4,503,764 +0.02(+0.22%)
Mar 03, 2005 9.590 9.630 9.392 9.394 3,658,051 -0.20(-2.05%)
Mar 02, 2005 9.499 9.683 9.451 9.590 2,594,924 +0.01(+0.08%)
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.