Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.261 4.300 4.244 4.263 2,945,202 -0.01(-0.15%)
Dec 30, 2002 4.397 4.398 4.231 4.269 6,829,589 -0.14(-3.13%)
Dec 27, 2002 4.414 4.427 4.392 4.407 2,350,695 +0.00(+0.02%)
Dec 26, 2002 4.444 4.490 4.366 4.406 2,485,416 -0.04(-0.86%)
Dec 24, 2002 4.442 4.464 4.427 4.444 956,226 +0.00(+0.05%)
Dec 23, 2002 4.447 4.481 4.422 4.442 2,616,921 -0.01(-0.21%)
Dec 20, 2002 4.484 4.530 4.417 4.452 4,815,534 +0.03(+0.68%)
Dec 19, 2002 4.447 4.512 4.422 4.422 2,836,525 -0.03(-0.77%)
Dec 18, 2002 4.479 4.507 4.451 4.456 2,515,961 -0.00(-0.05%)
Dec 17, 2002 4.450 4.479 4.446 4.458 2,266,776 +0.02(+0.51%)
Dec 16, 2002 4.365 4.447 4.365 4.435 2,004,409 +0.08(+1.78%)
Dec 13, 2002 4.328 4.416 4.282 4.357 3,610,766 -0.13(-2.87%)
Dec 12, 2002 4.466 4.556 4.450 4.486 1,559,092 +0.01(+0.30%)
Dec 11, 2002 4.456 4.495 4.447 4.472 1,521,794 -0.01(-0.25%)
Dec 10, 2002 4.436 4.484 4.436 4.484 2,430,756 +0.05(+1.08%)
Dec 09, 2002 4.492 4.513 4.432 4.436 2,530,430 -0.07(-1.50%)
Dec 06, 2002 4.458 4.531 4.449 4.503 2,632,676 +0.03(+0.58%)
Dec 05, 2002 4.458 4.498 4.429 4.478 2,606,954 +0.02(+0.49%)
Dec 04, 2002 4.458 4.527 4.429 4.456 4,639,014 -0.02(-0.42%)
Dec 03, 2002 4.472 4.525 4.442 4.474 3,623,627 -0.01(-0.21%)
Dec 02, 2002 4.551 4.588 4.410 4.484 4,024,573 -0.03(-0.64%)
Nov 29, 2002 4.458 4.642 4.450 4.513 2,653,575 +0.10(+2.33%)
Nov 27, 2002 4.276 4.414 4.251 4.410 3,229,433 +0.21(+4.98%)
Nov 26, 2002 4.199 4.271 4.188 4.201 2,958,384 +0.01(+0.32%)
Nov 25, 2002 4.214 4.271 4.143 4.187 5,034,173 -0.12(-2.79%)
Nov 22, 2002 4.256 4.358 4.221 4.308 3,978,595 +0.11(+2.69%)
Nov 21, 2002 4.251 4.251 4.168 4.195 5,852,463 +0.06(+1.53%)
Nov 20, 2002 3.997 4.132 3.960 4.131 4,519,727 +0.14(+3.40%)
Nov 19, 2002 3.981 4.051 3.919 3.996 3,568,646 +0.06(+1.47%)
Nov 18, 2002 3.965 3.982 3.933 3.937 2,776,721 -0.01(-0.26%)
Nov 15, 2002 3.879 3.969 3.876 3.948 3,920,076 +0.07(+1.85%)
Nov 14, 2002 3.857 3.938 3.854 3.876 3,576,362 +0.04(+1.03%)
Nov 13, 2002 3.781 3.896 3.760 3.837 3,612,695 +0.06(+1.62%)
Nov 12, 2002 3.701 3.803 3.701 3.776 3,505,626 +0.03(+0.91%)
Nov 11, 2002 3.771 3.810 3.711 3.741 2,884,754 -0.02(-0.50%)
Nov 08, 2002 3.886 3.931 3.741 3.760 5,630,609 -0.13(-3.23%)
Nov 07, 2002 4.009 4.031 3.886 3.886 3,591,796 -0.11(-2.83%)
Nov 06, 2002 4.043 4.061 3.894 3.999 5,746,037 -0.01(-0.18%)
Nov 05, 2002 4.030 4.061 3.966 4.006 4,130,999 -0.02(-0.59%)
Nov 04, 2002 4.007 4.138 3.903 4.030 8,171,649 +0.05(+1.22%)
Nov 01, 2002 3.748 3.981 3.540 3.981 14,936,290 +0.23(+6.25%)
Oct 31, 2002 3.779 3.825 3.722 3.747 10,291,487 +0.00(+0.11%)
Oct 30, 2002 3.814 3.860 3.728 3.743 10,033,943 -0.06(-1.61%)
Oct 29, 2002 3.981 4.068 3.786 3.804 19,622,890 -0.20(-4.90%)
Oct 28, 2002 4.095 4.129 3.763 4.000 32,242,566 -0.08(-2.06%)
Oct 25, 2002 4.370 4.562 3.597 4.084 117,891,352 -2.76(-40.30%)
Oct 22, 2002 6.613 6.976 6.613 6.840 4,748,013 +0.23(+3.45%)
Oct 21, 2002 6.511 6.663 6.474 6.612 3,962,518 +0.06(+0.92%)
Oct 18, 2002 6.402 6.634 6.275 6.552 4,679,205 +0.29(+4.65%)
Oct 17, 2002 6.801 6.810 6.200 6.261 7,382,939 -0.37(-5.54%)
Oct 16, 2002 6.744 6.765 6.612 6.628 2,783,794 -0.14(-2.02%)
Oct 15, 2002 6.609 6.785 6.573 6.765 3,766,707 +0.28(+4.33%)
Oct 14, 2002 6.391 6.542 6.379 6.484 2,246,841 +0.09(+1.44%)
Oct 11, 2002 6.117 6.418 6.117 6.391 4,267,327 +0.34(+5.66%)
Oct 10, 2002 6.143 6.203 5.992 6.049 5,601,993 +0.09(+1.48%)
Oct 09, 2002 6.194 6.194 5.922 5.961 5,625,464 -0.35(-5.58%)
Oct 08, 2002 6.039 6.386 6.023 6.314 5,646,685 +0.30(+5.02%)
Oct 07, 2002 6.469 6.503 5.992 6.012 5,428,046 -0.43(-6.74%)
Oct 04, 2002 7.185 7.185 6.367 6.446 10,341,003 -0.74(-10.27%)
Oct 03, 2002 7.475 7.589 7.182 7.184 2,908,547 -0.25(-3.41%)
Oct 02, 2002 7.617 7.691 7.438 7.438 2,457,443 -0.18(-2.37%)
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.