Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.944 4.967 4.871 4.901 2,683,677 -0.02(-0.47%)
Jun 27, 2003 4.971 5.013 4.902 4.924 1,928,314 -0.02(-0.42%)
Jun 26, 2003 4.929 4.957 4.894 4.945 1,673,227 +0.02(+0.32%)
Jun 25, 2003 4.980 5.040 4.910 4.929 2,539,692 -0.06(-1.13%)
Jun 24, 2003 4.959 5.006 4.898 4.986 2,537,776 +0.04(+0.72%)
Jun 23, 2003 5.074 5.090 4.933 4.950 2,705,706 -0.17(-3.28%)
Jun 20, 2003 5.116 5.157 5.064 5.118 4,748,634 +0.03(+0.60%)
Jun 19, 2003 5.062 5.095 5.030 5.088 7,150,407 +0.03(+0.52%)
Jun 18, 2003 5.111 5.113 4.984 5.062 4,269,109 -0.02(-0.33%)
Jun 17, 2003 4.959 5.078 4.923 5.078 7,385,061 +0.14(+2.92%)
Jun 16, 2003 4.893 4.960 4.803 4.934 6,660,986 +0.04(+0.85%)
Jun 13, 2003 5.007 5.033 4.876 4.893 5,285,625 -0.13(-2.58%)
Jun 12, 2003 5.168 5.220 4.966 5.022 6,690,677 -0.16(-3.04%)
Jun 11, 2003 5.153 5.185 5.099 5.180 4,362,332 -0.01(-0.10%)
Jun 10, 2003 5.241 5.281 5.067 5.185 5,084,173 -0.07(-1.35%)
Jun 09, 2003 5.369 5.405 5.210 5.256 5,057,356 -0.11(-2.08%)
Jun 06, 2003 5.419 5.493 5.342 5.368 3,212,048 -0.06(-1.13%)
Jun 05, 2003 5.391 5.499 5.391 5.429 3,650,388 -0.07(-1.27%)
Jun 04, 2003 5.367 5.508 5.346 5.499 4,248,358 +0.13(+2.37%)
Jun 03, 2003 5.479 5.533 5.261 5.372 10,214,959 -0.27(-4.72%)
Jun 02, 2003 5.873 5.994 5.528 5.638 9,376,270 -0.22(-3.74%)
May 30, 2003 5.753 5.857 5.744 5.857 4,151,623 +0.12(+2.11%)
May 29, 2003 5.849 5.889 5.700 5.736 2,861,184 -0.12(-1.98%)
May 28, 2003 5.842 5.898 5.826 5.852 2,510,640 +0.03(+0.50%)
May 27, 2003 5.687 5.823 5.660 5.823 2,099,436 +0.11(+1.96%)
May 23, 2003 5.739 5.758 5.670 5.711 1,988,015 -0.05(-0.83%)
May 22, 2003 5.754 5.842 5.720 5.759 3,087,857 +0.01(+0.09%)
May 21, 2003 5.658 5.795 5.640 5.754 4,638,809 +0.10(+1.70%)
May 20, 2003 5.586 5.732 5.565 5.658 4,430,973 +0.12(+2.24%)
May 19, 2003 5.628 5.654 5.534 5.534 2,925,036 -0.14(-2.50%)
May 16, 2003 5.527 5.685 5.481 5.676 4,524,515 +0.15(+2.62%)
May 15, 2003 5.565 5.567 5.455 5.531 2,927,909 +0.02(+0.32%)
May 14, 2003 5.419 5.528 5.417 5.513 2,719,115 +0.09(+1.73%)
May 13, 2003 5.376 5.465 5.356 5.419 2,377,190 +0.04(+0.80%)
May 12, 2003 5.372 5.416 5.325 5.376 4,609,118 +0.00(+0.08%)
May 09, 2003 5.429 5.461 5.357 5.372 3,895,897 -0.06(-1.02%)
May 08, 2003 5.539 5.548 5.406 5.427 2,942,276 -0.11(-2.00%)
May 07, 2003 5.574 5.610 5.521 5.538 3,285,477 -0.04(-0.66%)
May 06, 2003 5.377 5.632 5.329 5.574 6,140,596 +0.20(+3.69%)
May 05, 2003 5.295 5.421 5.282 5.376 4,954,236 +0.07(+1.40%)
May 02, 2003 5.429 5.514 5.113 5.302 14,402,658 -0.30(-5.35%)
May 01, 2003 5.462 5.633 5.345 5.602 6,676,310 +0.14(+2.58%)
Apr 30, 2003 5.286 5.514 5.276 5.461 4,612,630 +0.20(+3.81%)
Apr 29, 2003 5.280 5.298 5.181 5.260 3,247,805 +0.00(+0.08%)
Apr 28, 2003 5.102 5.260 5.100 5.256 2,540,331 +0.16(+3.05%)
Apr 25, 2003 5.200 5.220 5.095 5.100 2,237,355 -0.11(-2.05%)
Apr 24, 2003 5.224 5.262 5.062 5.207 4,547,821 +0.06(+1.20%)
Apr 23, 2003 5.121 5.153 5.011 5.145 2,526,602 +0.05(+0.96%)
Apr 22, 2003 4.913 5.098 4.856 5.096 3,554,611 +0.18(+3.72%)
Apr 21, 2003 4.986 5.002 4.897 4.913 2,709,856 -0.06(-1.24%)
Apr 17, 2003 4.920 4.975 4.900 4.975 2,652,709 +0.08(+1.64%)
Apr 16, 2003 5.074 5.101 4.881 4.895 3,997,102 -0.16(-3.16%)
Apr 15, 2003 4.959 5.066 4.851 5.054 1,980,992 +0.10(+1.92%)
Apr 14, 2003 4.905 4.964 4.887 4.959 2,147,963 +0.05(+1.11%)
Apr 11, 2003 4.908 4.997 4.877 4.905 1,527,327 -0.00(-0.04%)
Apr 10, 2003 4.873 4.923 4.770 4.907 3,629,956 +0.03(+0.71%)
Apr 09, 2003 4.949 5.022 4.833 4.873 2,229,374 -0.08(-1.52%)
Apr 08, 2003 5.016 5.031 4.924 4.948 2,686,550 -0.07(-1.33%)
Apr 07, 2003 5.132 5.192 5.012 5.015 2,332,813 -0.02(-0.37%)
Apr 04, 2003 5.003 5.045 4.970 5.034 3,301,440 +0.06(+1.13%)
Apr 03, 2003 4.923 5.010 4.863 4.977 3,228,330 +0.05(+1.10%)
Apr 02, 2003 4.884 4.958 4.874 4.923 2,183,082 +0.08(+1.73%)
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.