Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 1,441,784 +0.04(+0.52%)
Dec 30, 2004 8.466 8.466 8.384 8.413 1,784,224 -0.05(-0.61%)
Dec 29, 2004 8.470 8.511 8.441 8.464 2,010,588 -0.06(-0.68%)
Dec 28, 2004 8.293 8.632 8.274 8.523 3,736,614 +0.22(+2.70%)
Dec 27, 2004 8.293 8.327 8.258 8.299 1,866,860 +0.01(+0.08%)
Dec 23, 2004 8.287 8.316 8.244 8.292 2,228,592 -0.01(-0.06%)
Dec 22, 2004 8.361 8.366 8.286 8.298 3,318,934 -0.07(-0.81%)
Dec 21, 2004 8.268 8.385 8.231 8.365 3,788,703 +0.07(+0.86%)
Dec 20, 2004 8.242 8.335 8.242 8.293 3,800,279 +0.09(+1.14%)
Dec 17, 2004 8.216 8.272 8.174 8.200 4,258,152 -0.08(-1.00%)
Dec 16, 2004 8.407 8.424 8.188 8.283 5,941,412 -0.15(-1.73%)
Dec 15, 2004 8.397 8.480 8.361 8.429 3,660,409 +0.06(+0.76%)
Dec 14, 2004 8.366 8.413 8.327 8.366 3,195,141 +0.00(+0.00%)
Dec 13, 2004 8.397 8.464 8.345 8.366 4,770,364 -0.03(-0.37%)
Dec 10, 2004 8.445 8.445 8.247 8.397 5,964,242 +0.10(+1.22%)
Dec 09, 2004 7.995 8.304 7.941 8.295 6,576,775 +0.30(+3.72%)
Dec 08, 2004 7.817 8.003 7.811 7.998 4,485,480 +0.20(+2.53%)
Dec 07, 2004 7.823 7.879 7.778 7.801 4,051,401 -0.02(-0.28%)
Dec 06, 2004 7.713 7.831 7.661 7.823 3,359,126 +0.06(+0.81%)
Dec 03, 2004 7.763 7.787 7.717 7.760 2,554,955 -0.00(-0.03%)
Dec 02, 2004 7.868 7.899 7.698 7.762 5,652,348 -0.10(-1.23%)
Dec 01, 2004 7.526 8.030 7.526 7.858 16,016,541 +0.60(+8.25%)
Nov 30, 2004 7.231 7.286 7.169 7.259 3,602,210 -0.01(-0.07%)
Nov 29, 2004 7.271 7.327 7.082 7.264 3,816,034 -0.02(-0.33%)
Nov 26, 2004 7.241 7.325 7.241 7.288 494,206 +0.03(+0.41%)
Nov 24, 2004 7.288 7.289 7.205 7.258 1,999,334 -0.02(-0.30%)
Nov 23, 2004 7.166 7.294 7.166 7.280 4,087,092 +0.11(+1.59%)
Nov 22, 2004 7.037 7.195 6.936 7.166 4,385,481 +0.10(+1.47%)
Nov 19, 2004 7.098 7.164 7.049 7.062 3,551,407 -0.04(-0.51%)
Nov 18, 2004 7.215 7.255 7.077 7.098 3,864,265 -0.07(-1.03%)
Nov 17, 2004 7.206 7.280 7.133 7.172 3,740,151 -0.03(-0.47%)
Nov 16, 2004 7.285 7.340 7.181 7.206 2,945,304 -0.12(-1.68%)
Nov 15, 2004 7.236 7.453 7.231 7.329 5,090,618 +0.08(+1.10%)
Nov 12, 2004 7.247 7.260 7.049 7.249 4,998,979 -0.01(-0.19%)
Nov 11, 2004 7.237 7.277 7.168 7.263 2,288,720 +0.05(+0.72%)
Nov 10, 2004 7.168 7.256 7.121 7.211 3,342,728 +0.04(+0.59%)
Nov 09, 2004 7.180 7.329 7.132 7.169 10,377,376 +0.26(+3.75%)
Nov 08, 2004 6.816 6.922 6.813 6.909 2,618,620 +0.09(+1.37%)
Nov 05, 2004 6.888 6.913 6.725 6.816 4,338,215 -0.07(-0.96%)
Nov 04, 2004 6.738 6.893 6.738 6.883 4,891,585 +0.11(+1.69%)
Nov 03, 2004 6.687 6.992 6.645 6.768 9,496,035 +0.19(+2.90%)
Nov 02, 2004 6.536 6.644 6.510 6.578 3,177,456 +0.03(+0.48%)
Nov 01, 2004 6.583 6.597 6.514 6.547 3,074,563 -0.03(-0.49%)
Oct 29, 2004 6.525 6.612 6.511 6.579 3,272,953 +0.04(+0.59%)
Oct 28, 2004 6.641 6.642 6.453 6.540 5,346,564 -0.11(-1.67%)
Oct 27, 2004 6.541 6.679 6.465 6.651 3,885,487 +0.07(+1.04%)
Oct 26, 2004 6.427 6.609 6.396 6.583 6,352,019 +0.38(+6.17%)
Oct 25, 2004 6.090 6.278 6.078 6.200 3,787,739 +0.10(+1.63%)
Oct 22, 2004 6.073 6.251 6.034 6.101 3,568,448 +0.03(+0.48%)
Oct 21, 2004 6.209 6.282 6.066 6.072 7,777,083 -0.14(-2.20%)
Oct 20, 2004 6.177 6.338 6.043 6.209 16,144,193 +0.02(+0.27%)
Oct 19, 2004 6.873 6.873 6.013 6.192 27,759,496 -0.71(-10.29%)
Oct 18, 2004 6.964 6.965 6.889 6.902 3,242,407 -0.05(-0.75%)
Oct 15, 2004 7.083 7.084 6.792 6.954 7,037,220 -0.13(-1.83%)
Oct 14, 2004 7.188 7.230 7.076 7.084 4,693,195 -0.05(-0.74%)
Oct 13, 2004 7.205 7.217 7.094 7.136 2,397,722 -0.03(-0.43%)
Oct 12, 2004 7.207 7.220 7.116 7.168 3,215,076 -0.06(-0.83%)
Oct 11, 2004 7.275 7.349 7.210 7.228 2,461,708 -0.02(-0.30%)
Oct 08, 2004 7.289 7.305 7.217 7.249 3,307,037 -0.04(-0.54%)
Oct 07, 2004 7.438 7.529 7.270 7.289 4,708,950 -0.16(-2.16%)
Oct 06, 2004 7.458 7.458 7.320 7.450 2,619,584 +0.04(+0.60%)
Oct 05, 2004 7.469 7.545 7.392 7.405 3,188,710 -0.06(-0.81%)
Oct 04, 2004 7.326 7.485 7.319 7.465 5,839,484 +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.