Cigna Corp (NY: CI )

357.26 +1.87 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.412 7.463 7.174 7.335 3,167,056 -0.13(-1.68%)
Sep 27, 2002 7.594 7.749 7.419 7.460 2,498,598 -0.20(-2.62%)
Sep 26, 2002 7.495 7.730 7.446 7.661 4,593,036 +0.28(+3.79%)
Sep 25, 2002 7.464 7.494 7.319 7.381 3,126,865 -0.04(-0.49%)
Sep 24, 2002 7.629 7.641 7.400 7.418 3,059,666 -0.21(-2.76%)
Sep 23, 2002 7.527 7.660 7.507 7.628 2,659,363 +0.08(+1.11%)
Sep 20, 2002 7.809 7.862 7.481 7.544 3,753,524 -0.26(-3.37%)
Sep 19, 2002 7.915 7.931 7.796 7.807 1,975,793 -0.16(-1.95%)
Sep 18, 2002 7.986 8.023 7.870 7.963 1,635,294 -0.02(-0.29%)
Sep 17, 2002 8.260 8.290 7.962 7.986 2,279,637 -0.17(-2.08%)
Sep 16, 2002 8.128 8.182 7.983 8.156 1,627,577 +0.00(+0.05%)
Sep 13, 2002 8.097 8.242 8.055 8.152 1,814,385 +0.03(+0.40%)
Sep 12, 2002 8.159 8.279 8.112 8.120 2,093,151 -0.06(-0.75%)
Sep 11, 2002 8.232 8.232 8.158 8.181 1,626,934 +0.07(+0.82%)
Sep 10, 2002 8.126 8.180 8.060 8.114 2,502,135 -0.02(-0.24%)
Sep 09, 2002 8.003 8.162 7.952 8.134 3,841,945 +0.13(+1.59%)
Sep 06, 2002 8.346 8.346 7.988 8.007 3,827,155 -0.15(-1.81%)
Sep 05, 2002 8.190 8.283 8.066 8.154 6,316,108 -0.14(-1.69%)
Sep 04, 2002 7.879 8.317 7.879 8.294 89,899,400 -0.27(-3.21%)
Sep 03, 2002 8.802 8.802 8.565 8.568 2,884,433 -0.26(-2.90%)
Aug 30, 2002 8.802 8.995 8.791 8.825 923,751 -0.02(-0.28%)
Aug 29, 2002 8.822 8.936 8.721 8.849 1,599,926 +0.01(+0.12%)
Aug 28, 2002 8.947 8.968 8.782 8.839 1,834,320 -0.11(-1.21%)
Aug 27, 2002 9.156 9.201 8.922 8.947 2,102,154 -0.21(-2.29%)
Aug 26, 2002 9.102 9.177 8.969 9.156 1,689,632 +0.13(+1.42%)
Aug 23, 2002 9.139 9.149 9.016 9.028 1,688,668 -0.17(-1.88%)
Aug 22, 2002 8.968 9.242 8.895 9.201 4,212,024 +0.23(+2.60%)
Aug 21, 2002 8.916 9.051 8.707 8.968 2,065,499 +0.14(+1.61%)
Aug 20, 2002 8.869 8.888 8.717 8.826 1,573,882 +0.16(+1.89%)
Aug 16, 2002 8.646 8.766 8.576 8.662 2,961,600 +0.03(+0.32%)
Aug 15, 2002 8.553 8.708 8.460 8.634 2,365,164 +0.11(+1.31%)
Aug 14, 2002 8.335 8.525 8.154 8.522 2,418,216 +0.21(+2.54%)
Aug 13, 2002 8.480 8.604 8.268 8.310 3,504,661 -0.29(-3.35%)
Aug 12, 2002 8.605 8.667 8.449 8.599 1,667,768 +0.43(+5.27%)
Aug 07, 2002 8.346 8.392 8.024 8.168 3,973,450 -0.09(-1.08%)
Aug 06, 2002 8.304 8.470 8.180 8.257 3,653,529 +0.02(+0.24%)
Aug 05, 2002 8.553 8.554 8.226 8.238 5,056,680 -0.47(-5.35%)
Aug 02, 2002 8.978 8.979 8.610 8.703 6,743,741 -0.37(-4.04%)
Aug 01, 2002 9.330 9.330 8.994 9.069 4,144,182 -0.26(-2.80%)
Jul 31, 2002 8.903 9.330 8.869 9.330 4,348,674 +0.43(+4.80%)
Jul 30, 2002 8.864 9.201 8.745 8.903 5,110,697 -0.05(-0.52%)
Jul 29, 2002 8.631 8.978 8.616 8.950 3,005,970 +0.37(+4.33%)
Jul 26, 2002 8.605 8.703 8.382 8.579 5,176,610 +0.15(+1.81%)
Jul 25, 2002 8.553 8.703 8.234 8.426 3,998,529 -0.06(-0.76%)
Jul 24, 2002 7.879 8.605 7.781 8.491 4,554,452 +0.46(+5.76%)
Jul 23, 2002 8.211 8.384 7.967 8.028 3,851,912 -0.20(-2.46%)
Jul 22, 2002 8.518 8.812 8.191 8.230 3,939,046 -0.29(-3.37%)
Jul 19, 2002 8.584 8.681 8.475 8.518 3,398,878 -0.33(-3.71%)
Jul 17, 2002 8.957 9.118 8.765 8.846 3,304,671 -0.41(-4.39%)
Jul 12, 2002 9.330 9.330 9.159 9.253 4,021,358 -0.03(-0.28%)
Jul 11, 2002 9.313 9.517 9.144 9.279 4,448,026 -0.03(-0.37%)
Jul 10, 2002 9.657 9.832 9.299 9.313 4,076,339 -0.32(-3.30%)
Jul 09, 2002 10.02 10.02 9.631 9.631 1,628,863 -0.40(-4.02%)
Jul 08, 2002 10.11 10.11 10.03 10.03 1,685,774 -0.09(-0.86%)
Jul 05, 2002 9.952 10.19 9.921 10.12 929,539 +0.24(+2.38%)
Jul 04, 2002 9.776 9.940 9.776 9.886 2,089,292 +0.00(+0.00%)
Jul 03, 2002 9.776 9.940 9.776 9.886 2,089,292 +0.10(+1.02%)
Jul 02, 2002 9.942 10.05 9.760 9.787 3,240,043 -0.18(-1.79%)
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.