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 (%)
Dec 31, 2003 5.956 6.053 5.956 6.003 2,156,020 +0.05(+0.89%)
Dec 30, 2003 5.873 5.950 5.859 5.950 3,924,128 +0.10(+1.66%)
Dec 29, 2003 5.843 5.895 5.832 5.853 3,081,579 +0.01(+0.18%)
Dec 26, 2003 5.845 5.855 5.833 5.843 596,074 -0.01(-0.09%)
Dec 24, 2003 5.837 5.861 5.816 5.848 675,252 +0.01(+0.18%)
Dec 23, 2003 5.809 5.841 5.792 5.837 2,395,790 +0.05(+0.92%)
Dec 22, 2003 5.703 5.788 5.701 5.784 2,137,821 +0.03(+0.51%)
Dec 19, 2003 5.800 5.800 5.753 5.755 1,710,640 -0.03(-0.51%)
Dec 18, 2003 5.795 5.802 5.754 5.784 2,548,400 +0.01(+0.25%)
Dec 17, 2003 5.765 5.791 5.706 5.769 1,619,010 +0.01(+0.18%)
Dec 16, 2003 5.792 5.807 5.715 5.759 2,804,135 -0.04(-0.76%)
Dec 15, 2003 5.942 5.942 5.797 5.803 2,954,191 -0.10(-1.65%)
Dec 12, 2003 5.857 5.958 5.846 5.900 2,295,221 +0.04(+0.75%)
Dec 11, 2003 5.704 5.861 5.701 5.856 1,751,826 +0.14(+2.49%)
Dec 10, 2003 5.819 5.819 5.687 5.714 1,813,125 -0.10(-1.79%)
Dec 09, 2003 5.867 5.883 5.789 5.819 2,055,131 -0.08(-1.29%)
Dec 08, 2003 5.782 5.918 5.779 5.895 2,359,074 +0.10(+1.77%)
Dec 05, 2003 5.800 5.839 5.788 5.792 1,061,248 -0.03(-0.48%)
Dec 04, 2003 5.795 5.837 5.766 5.821 1,869,955 +0.01(+0.18%)
Dec 03, 2003 5.831 5.974 5.775 5.810 3,644,768 -0.03(-0.48%)
Dec 02, 2003 5.660 5.873 5.660 5.838 4,513,179 +0.19(+3.34%)
Dec 01, 2003 5.627 5.668 5.603 5.649 2,013,626 +0.05(+0.86%)
Nov 28, 2003 5.617 5.628 5.588 5.601 1,520,037 -0.05(-0.83%)
Nov 26, 2003 5.596 5.664 5.560 5.648 2,265,529 +0.04(+0.67%)
Nov 25, 2003 5.601 5.673 5.598 5.611 3,113,506 +0.01(+0.26%)
Nov 24, 2003 5.617 5.638 5.574 5.596 2,860,964 -0.03(-0.50%)
Nov 21, 2003 5.503 5.633 5.432 5.624 3,427,347 +0.04(+0.69%)
Nov 20, 2003 5.575 5.606 5.535 5.586 3,504,929 -0.02(-0.30%)
Nov 19, 2003 5.615 5.638 5.528 5.602 3,722,989 -0.02(-0.30%)
Nov 18, 2003 5.690 5.720 5.544 5.619 5,572,192 -0.12(-2.15%)
Nov 17, 2003 5.738 5.851 5.695 5.742 2,112,918 -0.11(-1.84%)
Nov 14, 2003 5.897 5.950 5.824 5.850 3,391,588 +0.01(+0.09%)
Nov 13, 2003 5.883 5.930 5.835 5.845 2,889,698 -0.03(-0.57%)
Nov 12, 2003 5.878 5.884 5.795 5.878 3,789,397 -0.01(-0.18%)
Nov 11, 2003 5.909 5.921 5.849 5.888 3,001,442 -0.01(-0.19%)
Nov 10, 2003 5.998 5.998 5.891 5.900 3,330,927 -0.13(-2.23%)
Nov 07, 2003 6.076 6.076 5.982 6.035 5,004,533 -0.04(-0.69%)
Nov 06, 2003 6.033 6.107 6.024 6.076 3,637,744 +0.05(+0.87%)
Nov 05, 2003 5.822 6.066 5.808 6.024 7,376,698 +0.18(+3.15%)
Nov 04, 2003 5.843 5.846 5.813 5.840 5,435,226 +0.02(+0.40%)
Nov 03, 2003 5.960 5.983 5.732 5.817 10,679,406 -0.14(-2.33%)
Oct 31, 2003 5.022 5.973 5.503 5.956 27,562,766 +0.93(+18.61%)
Oct 30, 2003 5.212 5.215 4.907 5.022 7,646,479 -0.19(-3.65%)
Oct 29, 2003 5.064 5.212 5.044 5.212 4,704,740 +0.14(+2.74%)
Oct 28, 2003 4.940 5.075 4.921 5.073 3,893,798 +0.16(+3.21%)
Oct 27, 2003 4.883 4.948 4.848 4.915 4,690,053 +0.03(+0.68%)
Oct 24, 2003 4.937 4.947 4.825 4.882 3,531,747 -0.06(-1.12%)
Oct 23, 2003 4.908 4.958 4.893 4.937 2,203,910 +0.03(+0.60%)
Oct 22, 2003 4.946 4.957 4.807 4.908 2,505,619 -0.04(-0.76%)
Oct 21, 2003 4.926 4.972 4.920 4.946 2,441,765 +0.02(+0.47%)
Oct 20, 2003 4.928 4.937 4.895 4.923 2,403,453 -0.01(-0.23%)
Oct 17, 2003 4.940 4.949 4.919 4.934 2,304,799 -0.00(-0.08%)
Oct 16, 2003 4.912 4.924 4.887 4.938 2,882,036 +0.02(+0.42%)
Oct 15, 2003 4.980 4.980 4.889 4.917 3,157,245 -0.06(-1.26%)
Oct 14, 2003 4.899 4.992 4.889 4.980 5,443,527 +0.08(+1.71%)
Oct 13, 2003 4.871 4.913 4.875 4.897 2,852,025 +0.03(+0.54%)
Oct 10, 2003 4.874 4.909 4.839 4.871 2,144,526 -0.01(-0.30%)
Oct 09, 2003 4.855 4.914 4.854 4.885 5,356,367 +0.04(+0.91%)
Oct 08, 2003 4.808 4.857 4.801 4.841 5,956,911 +0.02(+0.48%)
Oct 07, 2003 4.794 4.828 4.763 4.818 4,398,561 +0.01(+0.11%)
Oct 06, 2003 4.798 4.818 4.776 4.813 3,650,196 +0.01(+0.30%)
Oct 03, 2003 4.709 4.866 4.706 4.798 9,470,460 +0.18(+3.86%)
Oct 02, 2003 4.611 4.638 4.611 4.620 3,127,873 -0.03(-0.56%)
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.