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 (%)
Mar 31, 2003 4.560 4.782 4.560 4.740 4,327,926 -0.01(-0.22%)
Mar 28, 2003 4.722 4.785 4.680 4.750 2,354,636 +0.03(+0.59%)
Mar 27, 2003 4.646 4.756 4.640 4.722 2,274,572 +0.02(+0.37%)
Mar 26, 2003 4.729 4.747 4.656 4.704 2,512,190 -0.02(-0.44%)
Mar 25, 2003 4.642 4.780 4.624 4.725 2,526,981 +0.09(+2.04%)
Mar 24, 2003 4.716 4.738 4.617 4.631 2,732,123 -0.17(-3.48%)
Mar 21, 2003 4.717 4.809 4.671 4.798 3,980,341 +0.13(+2.82%)
Mar 20, 2003 4.603 4.676 4.520 4.666 3,732,112 +0.08(+1.79%)
Mar 19, 2003 4.476 4.611 4.462 4.584 4,099,632 +0.13(+3.00%)
Mar 18, 2003 4.496 4.517 4.429 4.450 3,808,960 -0.05(-1.13%)
Mar 17, 2003 4.333 4.520 4.309 4.501 5,117,949 +0.16(+3.68%)
Mar 14, 2003 4.364 4.437 4.323 4.342 3,923,428 +0.02(+0.58%)
Mar 13, 2003 4.240 4.318 4.232 4.317 3,877,770 +0.11(+2.69%)
Mar 12, 2003 4.147 4.210 4.098 4.204 3,192,890 +0.06(+1.43%)
Mar 11, 2003 4.204 4.246 4.132 4.145 3,610,570 -0.06(-1.41%)
Mar 10, 2003 4.354 4.354 4.178 4.204 3,133,405 -0.16(-3.57%)
Mar 07, 2003 4.304 4.371 4.268 4.359 3,339,512 +0.01(+0.12%)
Mar 06, 2003 4.390 4.398 4.334 4.354 4,020,533 -0.05(-1.06%)
Mar 05, 2003 4.380 4.420 4.335 4.401 3,159,128 +0.03(+0.74%)
Mar 04, 2003 4.442 4.443 4.368 4.369 2,411,548 -0.08(-1.91%)
Mar 03, 2003 4.468 4.528 4.438 4.454 2,694,503 -0.00(-0.02%)
Feb 28, 2003 4.397 4.458 4.375 4.455 2,938,874 +0.08(+1.82%)
Feb 27, 2003 4.364 4.398 4.311 4.375 3,689,347 +0.02(+0.48%)
Feb 26, 2003 4.358 4.377 4.315 4.354 4,504,451 -0.00(-0.09%)
Feb 25, 2003 4.354 4.378 4.321 4.358 4,106,706 -0.03(-0.78%)
Feb 24, 2003 4.458 4.465 4.354 4.392 4,362,009 -0.09(-1.90%)
Feb 21, 2003 4.427 4.488 4.373 4.477 4,484,837 +0.04(+0.91%)
Feb 20, 2003 4.520 4.520 4.421 4.437 4,287,412 -0.07(-1.59%)
Feb 19, 2003 4.525 4.546 4.478 4.509 3,889,667 +0.00(+0.07%)
Feb 18, 2003 4.375 4.562 4.375 4.505 3,230,510 +0.15(+3.40%)
Feb 14, 2003 4.359 4.380 4.278 4.357 4,326,318 -0.01(-0.14%)
Feb 13, 2003 4.406 4.449 4.313 4.363 3,124,080 -0.02(-0.57%)
Feb 12, 2003 4.437 4.484 4.379 4.388 4,027,607 -0.08(-1.88%)
Feb 11, 2003 4.439 4.605 4.439 4.472 5,420,839 +0.03(+0.77%)
Feb 10, 2003 4.461 4.515 4.416 4.438 5,044,638 -0.02(-0.49%)
Feb 07, 2003 4.302 4.541 4.302 4.460 14,075,405 +0.39(+9.69%)
Feb 06, 2003 4.235 4.237 4.053 4.066 4,938,851 -0.16(-3.71%)
Feb 05, 2003 4.248 4.306 4.221 4.222 6,281,923 -0.02(-0.51%)
Feb 04, 2003 4.397 4.397 4.211 4.244 7,994,444 -0.15(-3.44%)
Feb 03, 2003 4.556 4.558 4.376 4.396 4,236,608 -0.13(-2.91%)
Jan 31, 2003 4.447 4.544 4.447 4.527 3,450,765 +0.07(+1.63%)
Jan 30, 2003 4.454 4.502 4.442 4.455 3,763,302 +0.00(+0.02%)
Jan 29, 2003 4.349 4.474 4.292 4.454 3,803,494 +0.11(+2.43%)
Jan 28, 2003 4.406 4.440 4.297 4.348 3,881,307 -0.03(-0.73%)
Jan 27, 2003 4.510 4.510 4.380 4.380 3,396,746 -0.13(-2.87%)
Jan 24, 2003 4.649 4.652 4.506 4.510 2,985,818 -0.14(-3.03%)
Jan 23, 2003 4.582 4.675 4.582 4.651 2,790,644 +0.06(+1.40%)
Jan 22, 2003 4.684 4.684 4.577 4.586 2,846,913 -0.10(-2.06%)
Jan 21, 2003 4.818 4.830 4.679 4.683 3,338,869 -0.11(-2.29%)
Jan 17, 2003 4.758 4.837 4.738 4.793 3,228,902 -0.00(-0.09%)
Jan 16, 2003 4.748 4.813 4.721 4.797 3,271,667 +0.08(+1.69%)
Jan 15, 2003 4.744 4.759 4.670 4.717 2,900,610 -0.03(-0.55%)
Jan 14, 2003 4.608 4.840 4.587 4.743 5,371,322 +0.12(+2.56%)
Jan 13, 2003 4.595 4.660 4.575 4.625 3,059,451 +0.03(+0.68%)
Jan 10, 2003 4.504 4.655 4.429 4.594 5,359,104 +0.07(+1.63%)
Jan 09, 2003 4.414 4.573 4.414 4.520 3,215,398 +0.11(+2.40%)
Jan 08, 2003 4.302 4.467 4.295 4.414 5,222,128 +0.13(+3.10%)
Jan 07, 2003 4.302 4.336 4.261 4.281 4,800,268 -0.02(-0.48%)
Jan 06, 2003 4.290 4.358 4.261 4.302 5,262,963 +0.01(+0.29%)
Jan 03, 2003 4.328 4.361 4.284 4.290 5,914,403 -0.12(-2.64%)
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.