Cigna Corp (NY: CI )

356.31 -0.94 (-0.26%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.413 8.497 8.333 8.456 1,441,734 +0.04(+0.52%)
Dec 30, 2004 8.466 8.466 8.384 8.413 1,784,162 -0.05(-0.61%)
Dec 29, 2004 8.470 8.511 8.441 8.465 2,010,518 -0.06(-0.68%)
Dec 28, 2004 8.294 8.633 8.274 8.523 3,736,483 +0.22(+2.70%)
Dec 27, 2004 8.294 8.327 8.258 8.299 1,866,795 +0.01(+0.08%)
Dec 23, 2004 8.288 8.317 8.244 8.293 2,228,514 -0.01(-0.06%)
Dec 22, 2004 8.361 8.366 8.286 8.298 3,318,818 -0.07(-0.81%)
Dec 21, 2004 8.268 8.385 8.232 8.365 3,788,571 +0.07(+0.86%)
Dec 20, 2004 8.242 8.335 8.242 8.294 3,800,146 +0.09(+1.14%)
Dec 17, 2004 8.216 8.272 8.174 8.200 4,258,003 -0.08(-1.00%)
Dec 16, 2004 8.408 8.424 8.188 8.283 5,941,205 -0.15(-1.73%)
Dec 15, 2004 8.397 8.480 8.361 8.430 3,660,281 +0.06(+0.76%)
Dec 14, 2004 8.366 8.413 8.327 8.366 3,195,029 +0.00(+0.00%)
Dec 13, 2004 8.397 8.465 8.346 8.366 4,770,198 -0.03(-0.37%)
Dec 10, 2004 8.445 8.445 8.247 8.397 5,964,034 +0.10(+1.22%)
Dec 09, 2004 7.995 8.304 7.941 8.296 6,576,546 +0.30(+3.72%)
Dec 08, 2004 7.817 8.003 7.812 7.998 4,485,324 +0.20(+2.53%)
Dec 07, 2004 7.823 7.879 7.778 7.801 4,051,260 -0.02(-0.28%)
Dec 06, 2004 7.713 7.831 7.661 7.823 3,359,009 +0.06(+0.81%)
Dec 03, 2004 7.763 7.787 7.717 7.760 2,554,866 -0.00(-0.03%)
Dec 02, 2004 7.869 7.900 7.699 7.762 5,652,151 -0.10(-1.23%)
Dec 01, 2004 7.527 8.030 7.527 7.858 16,015,983 +0.60(+8.26%)
Nov 30, 2004 7.231 7.286 7.169 7.259 3,602,085 -0.01(-0.07%)
Nov 29, 2004 7.272 7.327 7.082 7.264 3,815,901 -0.02(-0.33%)
Nov 26, 2004 7.241 7.325 7.241 7.288 494,189 +0.03(+0.41%)
Nov 24, 2004 7.288 7.289 7.205 7.258 1,999,264 -0.02(-0.30%)
Nov 23, 2004 7.166 7.294 7.166 7.280 4,086,950 +0.11(+1.59%)
Nov 22, 2004 7.037 7.195 6.937 7.166 4,385,328 +0.10(+1.47%)
Nov 19, 2004 7.098 7.165 7.050 7.062 3,551,283 -0.04(-0.51%)
Nov 18, 2004 7.216 7.255 7.078 7.098 3,864,130 -0.07(-1.03%)
Nov 17, 2004 7.206 7.280 7.134 7.172 3,740,020 -0.03(-0.47%)
Nov 16, 2004 7.285 7.340 7.181 7.206 2,945,202 -0.12(-1.68%)
Nov 15, 2004 7.236 7.453 7.231 7.330 5,090,441 +0.08(+1.10%)
Nov 12, 2004 7.248 7.260 7.050 7.250 4,998,805 -0.01(-0.19%)
Nov 11, 2004 7.237 7.278 7.168 7.263 2,288,640 +0.05(+0.72%)
Nov 10, 2004 7.168 7.256 7.121 7.211 3,342,611 +0.04(+0.59%)
Nov 09, 2004 7.180 7.330 7.133 7.169 10,377,014 +0.26(+3.75%)
Nov 08, 2004 6.816 6.922 6.813 6.910 2,618,529 +0.09(+1.37%)
Nov 05, 2004 6.888 6.913 6.725 6.816 4,338,064 -0.07(-0.96%)
Nov 04, 2004 6.739 6.893 6.739 6.883 4,891,414 +0.11(+1.68%)
Nov 03, 2004 6.687 6.993 6.645 6.769 9,495,704 +0.19(+2.90%)
Nov 02, 2004 6.537 6.644 6.511 6.578 3,177,345 +0.03(+0.48%)
Nov 01, 2004 6.583 6.598 6.515 6.547 3,074,456 -0.03(-0.49%)
Oct 29, 2004 6.525 6.612 6.512 6.579 3,272,839 +0.04(+0.59%)
Oct 28, 2004 6.641 6.642 6.454 6.541 5,346,377 -0.11(-1.67%)
Oct 27, 2004 6.542 6.680 6.465 6.652 3,885,351 +0.07(+1.04%)
Oct 26, 2004 6.428 6.609 6.397 6.583 6,351,797 +0.38(+6.17%)
Oct 25, 2004 6.091 6.278 6.078 6.201 3,787,607 +0.10(+1.63%)
Oct 22, 2004 6.073 6.251 6.035 6.101 3,568,324 +0.03(+0.48%)
Oct 21, 2004 6.209 6.282 6.066 6.072 7,776,812 -0.14(-2.20%)
Oct 20, 2004 6.177 6.338 6.043 6.209 16,143,629 +0.02(+0.27%)
Oct 19, 2004 6.873 6.873 6.013 6.192 27,758,528 -0.71(-10.29%)
Oct 18, 2004 6.965 6.966 6.889 6.902 3,242,294 -0.05(-0.75%)
Oct 15, 2004 7.083 7.084 6.793 6.954 7,036,975 -0.13(-1.83%)
Oct 14, 2004 7.189 7.230 7.077 7.084 4,693,031 -0.05(-0.74%)
Oct 13, 2004 7.205 7.218 7.094 7.137 2,397,638 -0.03(-0.43%)
Oct 12, 2004 7.207 7.221 7.116 7.168 3,214,964 -0.06(-0.83%)
Oct 11, 2004 7.276 7.349 7.210 7.228 2,461,623 -0.02(-0.30%)
Oct 08, 2004 7.289 7.306 7.218 7.250 3,306,921 -0.04(-0.54%)
Oct 07, 2004 7.438 7.530 7.270 7.289 4,708,786 -0.16(-2.16%)
Oct 06, 2004 7.458 7.458 7.320 7.450 2,619,493 +0.04(+0.60%)
Oct 05, 2004 7.470 7.545 7.392 7.405 3,188,599 -0.06(-0.81%)
Oct 04, 2004 7.326 7.485 7.319 7.465 5,839,281 +0.15(+2.00%)
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.