Cigna Corp (NY: CI )

358.18 +1.95 (+0.55%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 7.220 7.319 7.201 7.319 2,829,451 +0.10(+1.39%)
Sep 30, 2004 7.144 7.255 7.133 7.219 4,291,442 +0.05(+0.77%)
Sep 29, 2004 7.119 7.178 7.060 7.164 1,973,542 +0.04(+0.63%)
Sep 28, 2004 7.029 7.128 7.008 7.119 2,700,518 +0.11(+1.58%)
Sep 27, 2004 6.998 7.075 6.988 7.008 2,469,982 +0.03(+0.48%)
Sep 24, 2004 7.020 7.020 6.963 6.975 4,441,274 -0.04(-0.63%)
Sep 23, 2004 7.126 7.126 6.988 7.020 3,666,069 -0.11(-1.48%)
Sep 22, 2004 7.229 7.229 7.112 7.125 2,341,371 -0.15(-2.00%)
Sep 21, 2004 7.277 7.298 7.212 7.270 3,706,581 +0.01(+0.13%)
Sep 20, 2004 7.178 7.277 7.178 7.261 2,793,762 +0.06(+0.82%)
Sep 17, 2004 7.189 7.235 7.133 7.202 3,975,701 +0.01(+0.20%)
Sep 16, 2004 7.153 7.230 7.137 7.188 2,594,735 +0.04(+0.49%)
Sep 15, 2004 7.139 7.163 7.080 7.152 2,991,180 +0.05(+0.73%)
Sep 14, 2004 7.131 7.159 7.058 7.100 2,850,029 -0.02(-0.28%)
Sep 13, 2004 6.996 7.120 6.963 7.120 2,615,635 +0.07(+1.03%)
Sep 10, 2004 7.026 7.107 7.013 7.048 2,021,450 +0.01(+0.16%)
Sep 09, 2004 7.075 7.116 7.022 7.036 3,022,690 -0.03(-0.45%)
Sep 08, 2004 7.122 7.153 7.060 7.068 3,739,699 -0.09(-1.19%)
Sep 07, 2004 7.201 7.251 7.138 7.153 5,035,459 +0.01(+0.20%)
Sep 03, 2004 7.112 7.169 7.099 7.139 2,075,145 +0.03(+0.38%)
Sep 02, 2004 6.992 7.133 6.949 7.112 3,082,494 +0.12(+1.72%)
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.