Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

337.06 -3.03 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.471 4.656 4.463 4.526 2,645,677 +0.10(+2.33%)
Nov 27, 2002 4.289 4.428 4.263 4.423 3,219,821 +0.21(+4.98%)
Nov 26, 2002 4.211 4.284 4.201 4.213 2,949,579 +0.01(+0.32%)
Nov 25, 2002 4.227 4.284 4.155 4.200 5,019,189 -0.12(-2.79%)
Nov 22, 2002 4.268 4.371 4.234 4.320 3,966,753 +0.11(+2.69%)
Nov 21, 2002 4.263 4.263 4.180 4.207 5,835,044 +0.06(+1.53%)
Nov 20, 2002 4.008 4.145 3.972 4.144 4,506,275 +0.14(+3.40%)
Nov 19, 2002 3.993 4.064 3.930 4.007 3,558,024 +0.06(+1.47%)
Nov 18, 2002 3.977 3.994 3.945 3.949 2,768,456 -0.01(-0.26%)
Nov 15, 2002 3.891 3.980 3.888 3.960 3,908,409 +0.07(+1.85%)
Nov 14, 2002 3.868 3.950 3.866 3.888 3,565,718 +0.04(+1.03%)
Nov 13, 2002 3.792 3.908 3.771 3.848 3,601,942 +0.06(+1.62%)
Nov 12, 2002 3.712 3.814 3.712 3.787 3,495,192 +0.03(+0.91%)
Nov 11, 2002 3.782 3.821 3.723 3.753 2,876,168 -0.02(-0.50%)
Nov 08, 2002 3.897 3.943 3.753 3.771 5,613,850 -0.13(-3.23%)
Nov 07, 2002 4.021 4.043 3.897 3.897 3,581,105 -0.11(-2.83%)
Nov 06, 2002 4.055 4.073 3.906 4.011 5,728,935 -0.01(-0.18%)
Nov 05, 2002 4.042 4.073 3.978 4.018 4,118,704 -0.02(-0.59%)
Nov 04, 2002 4.019 4.150 3.915 4.042 8,147,327 +0.05(+1.22%)
Nov 01, 2002 3.759 3.993 3.551 3.993 14,891,833 +0.23(+6.25%)
Oct 31, 2002 3.790 3.837 3.733 3.758 10,260,856 +0.00(+0.11%)
Oct 30, 2002 3.825 3.871 3.739 3.754 10,004,078 -0.06(-1.61%)
Oct 29, 2002 3.993 4.080 3.797 3.815 19,564,486 -0.20(-4.90%)
Oct 28, 2002 4.107 4.142 3.775 4.012 32,146,600 -0.08(-2.06%)
Oct 25, 2002 4.383 4.575 3.608 4.096 117,540,464 -2.76(-40.30%)
Oct 22, 2002 6.633 6.997 6.633 6.861 4,733,881 +0.23(+3.45%)
Oct 21, 2002 6.530 6.683 6.494 6.632 3,950,724 +0.06(+0.92%)
Oct 18, 2002 6.421 6.654 6.294 6.572 4,665,278 +0.29(+4.65%)
Oct 17, 2002 6.821 6.831 6.218 6.279 7,360,965 -0.37(-5.54%)
Oct 16, 2002 6.764 6.785 6.632 6.647 2,775,509 -0.14(-2.02%)
Oct 15, 2002 6.629 6.806 6.592 6.785 3,755,496 +0.28(+4.33%)
Oct 14, 2002 6.410 6.561 6.398 6.503 2,240,154 +0.09(+1.44%)
Oct 11, 2002 6.135 6.437 6.135 6.410 4,254,626 +0.34(+5.66%)
Oct 10, 2002 6.161 6.221 6.010 6.067 5,585,319 +0.09(+1.48%)
Oct 09, 2002 6.213 6.213 5.939 5.979 5,608,721 -0.35(-5.58%)
Oct 08, 2002 6.057 6.405 6.041 6.332 5,629,878 +0.30(+5.02%)
Oct 07, 2002 6.488 6.523 6.010 6.030 5,411,890 -0.44(-6.74%)
Oct 04, 2002 7.207 7.207 6.386 6.466 10,310,224 -0.74(-10.27%)
Oct 03, 2002 7.497 7.611 7.204 7.206 2,899,890 -0.25(-3.41%)
Oct 02, 2002 7.639 7.714 7.461 7.461 2,450,128 -0.18(-2.37%)
Oct 01, 2002 7.435 7.667 7.346 7.642 2,750,504 +0.28(+3.87%)
Sep 30, 2002 7.435 7.486 7.195 7.357 3,157,630 -0.13(-1.68%)
Sep 27, 2002 7.617 7.773 7.441 7.482 2,491,162 -0.20(-2.62%)
Sep 26, 2002 7.518 7.753 7.468 7.684 4,579,365 +0.28(+3.79%)
Sep 25, 2002 7.487 7.517 7.341 7.403 3,117,558 -0.04(-0.49%)
Sep 24, 2002 7.652 7.663 7.422 7.440 3,050,559 -0.21(-2.76%)
Sep 23, 2002 7.549 7.683 7.529 7.651 2,651,447 +0.08(+1.11%)
Sep 20, 2002 7.832 7.886 7.503 7.567 3,742,353 -0.26(-3.37%)
Sep 19, 2002 7.939 7.955 7.819 7.831 1,969,912 -0.16(-1.95%)
Sep 18, 2002 8.010 8.047 7.893 7.987 1,630,427 -0.02(-0.29%)
Sep 17, 2002 8.284 8.314 7.986 8.010 2,272,852 -0.17(-2.08%)
Sep 16, 2002 8.152 8.206 8.007 8.180 1,622,733 +0.00(+0.05%)
Sep 13, 2002 8.121 8.266 8.079 8.176 1,808,985 +0.03(+0.40%)
Sep 12, 2002 8.183 8.304 8.136 8.144 2,086,921 -0.06(-0.75%)
Sep 11, 2002 8.256 8.256 8.182 8.205 1,622,092 +0.07(+0.82%)
Sep 10, 2002 8.150 8.204 8.085 8.139 2,494,688 -0.02(-0.24%)
Sep 09, 2002 8.027 8.186 7.975 8.158 3,830,510 +0.13(+1.59%)
Sep 06, 2002 8.370 8.370 8.012 8.030 3,815,763 -0.15(-1.81%)
Sep 05, 2002 8.214 8.308 8.090 8.178 6,297,308 -0.14(-1.69%)
Sep 04, 2002 7.903 8.341 7.903 8.318 89,631,824 -0.28(-3.21%)
Sep 03, 2002 8.828 8.828 8.591 8.594 2,875,848 -0.26(-2.90%)
Aug 30, 2002 8.828 9.021 8.818 8.851 921,002 -0.02(-0.28%)
Aug 29, 2002 8.849 8.963 8.747 8.876 1,595,164 +0.01(+0.12%)
Aug 28, 2002 8.974 8.994 8.808 8.865 1,828,861 -0.11(-1.21%)
Aug 27, 2002 9.184 9.228 8.949 8.974 2,095,897 -0.21(-2.29%)
Aug 26, 2002 9.130 9.204 8.995 9.184 1,684,603 +0.13(+1.42%)
Aug 23, 2002 9.166 9.176 9.043 9.055 1,683,642 -0.17(-1.88%)
Aug 22, 2002 8.994 9.270 8.922 9.228 4,199,488 +0.23(+2.60%)
Aug 21, 2002 8.942 9.078 8.733 8.994 2,059,352 +0.14(+1.61%)
Aug 20, 2002 8.896 8.914 8.743 8.852 1,569,198 +0.16(+1.89%)
Aug 16, 2002 8.672 8.793 8.601 8.688 2,952,785 +0.03(+0.32%)
Aug 15, 2002 8.578 8.734 8.485 8.660 2,358,124 +0.11(+1.31%)
Aug 14, 2002 8.360 8.550 8.178 8.547 2,411,019 +0.21(+2.54%)
Aug 13, 2002 8.506 8.629 8.292 8.335 3,494,230 -0.29(-3.35%)
Aug 12, 2002 8.630 8.693 8.474 8.624 1,662,804 +0.43(+5.27%)
Aug 07, 2002 8.370 8.417 8.048 8.193 3,961,624 -0.09(-1.08%)
Aug 06, 2002 8.329 8.495 8.204 8.282 3,642,655 +0.02(+0.24%)
Aug 05, 2002 8.578 8.579 8.251 8.262 5,041,629 -0.47(-5.35%)
Aug 02, 2002 9.005 9.006 8.636 8.729 6,723,669 -0.37(-4.04%)
Aug 01, 2002 9.358 9.358 9.020 9.096 4,131,847 -0.26(-2.80%)
Jul 31, 2002 8.930 9.358 8.896 9.358 4,335,731 +0.43(+4.80%)
Jul 30, 2002 8.890 9.228 8.771 8.930 5,095,485 -0.05(-0.52%)
Jul 29, 2002 8.656 9.005 8.642 8.977 2,997,024 +0.37(+4.33%)
Jul 26, 2002 8.630 8.729 8.407 8.604 5,161,203 +0.15(+1.81%)
Jul 25, 2002 8.578 8.729 8.258 8.452 3,986,628 -0.06(-0.76%)
Jul 24, 2002 7.903 8.630 7.804 8.516 4,540,897 +0.46(+5.76%)
Jul 23, 2002 8.235 8.409 7.991 8.052 3,840,447 -0.20(-2.46%)
Jul 22, 2002 8.543 8.838 8.216 8.255 3,927,322 -0.29(-3.37%)
Jul 19, 2002 8.610 8.707 8.500 8.543 3,388,762 -0.33(-3.71%)
Jul 17, 2002 8.984 9.145 8.792 8.873 3,294,835 -0.41(-4.39%)
Jul 12, 2002 9.358 9.358 9.187 9.280 4,009,389 -0.03(-0.28%)
Jul 11, 2002 9.341 9.545 9.171 9.306 4,434,787 -0.03(-0.37%)
Jul 10, 2002 9.686 9.862 9.327 9.341 4,064,206 -0.32(-3.30%)
Jul 09, 2002 10.05 10.05 9.660 9.660 1,624,015 -0.40(-4.02%)
Jul 08, 2002 10.14 10.14 10.06 10.06 1,680,756 -0.09(-0.86%)
Jul 05, 2002 9.982 10.22 9.951 10.15 926,772 +0.24(+2.38%)
Jul 04, 2002 9.805 9.970 9.805 9.916 2,083,074 +0.00(+0.00%)
Jul 03, 2002 9.805 9.970 9.805 9.916 2,083,074 +0.10(+1.02%)
Jul 02, 2002 9.972 10.08 9.789 9.816 3,230,400 -0.18(-1.79%)
Jul 01, 2002 10.14 10.18 9.979 9.995 2,556,238 -0.14(-1.33%)
Jun 28, 2002 10.18 10.36 10.12 10.13 2,773,585 -0.06(-0.56%)
Jun 27, 2002 10.05 10.24 10.00 10.19 1,958,051 +0.15(+1.54%)
Jun 26, 2002 10.09 10.09 9.863 10.03 2,902,776 -0.05(-0.52%)
Jun 25, 2002 10.05 10.22 10.04 10.08 3,344,844 -0.14(-1.39%)
Jun 21, 2002 10.27 10.40 10.17 10.23 3,323,045 -0.09(-0.91%)
Jun 20, 2002 10.41 10.48 10.26 10.32 3,313,748 -0.15(-1.42%)
Jun 19, 2002 10.61 10.68 10.47 10.47 1,827,899 -0.23(-2.18%)
Jun 18, 2002 10.61 10.74 10.52 10.70 1,909,003 +0.08(+0.75%)
Jun 17, 2002 10.36 10.64 10.35 10.62 2,001,969 +0.34(+3.28%)
Jun 14, 2002 10.65 10.65 10.27 10.28 4,206,540 -0.58(-5.31%)
Jun 12, 2002 10.72 10.92 10.67 10.86 2,395,952 +0.15(+1.36%)
Jun 11, 2002 10.79 10.85 10.67 10.72 2,533,798 +0.09(+0.82%)
Jun 10, 2002 10.63 10.71 10.56 10.63 2,511,999 -0.01(-0.08%)
Jun 07, 2002 10.76 10.87 10.63 10.64 3,847,179 -0.12(-1.16%)
Jun 06, 2002 10.82 10.83 10.66 10.76 1,948,754 -0.04(-0.34%)
Jun 05, 2002 10.75 10.84 10.70 10.80 2,321,579 -0.23(-2.07%)
May 31, 2002 11.02 11.15 10.99 11.03 2,125,389 +0.11(+1.00%)
May 28, 2002 10.90 10.93 10.76 10.92 1,724,675 +0.02(+0.18%)
May 27, 2002 10.82 10.92 10.77 10.90 1,128,412 +0.00(+0.00%)
May 24, 2002 10.82 10.92 10.77 10.90 1,128,412 +0.07(+0.63%)
May 23, 2002 10.78 10.86 10.76 10.83 1,392,883 +0.12(+1.12%)
May 22, 2002 10.56 10.77 10.56 10.71 1,500,595 +0.13(+1.23%)
May 21, 2002 10.81 10.91 10.58 10.58 2,184,695 -0.23(-2.14%)
May 20, 2002 10.79 10.88 10.66 10.81 2,116,093 -0.06(-0.54%)
May 17, 2002 10.81 10.95 10.81 10.87 3,078,449 +0.15(+1.36%)
May 16, 2002 10.88 10.98 10.59 10.72 3,337,791 -0.13(-1.19%)
May 15, 2002 10.87 10.98 10.80 10.85 2,076,342 +0.02(+0.20%)
May 14, 2002 10.81 10.94 10.63 10.83 2,606,247 +0.11(+1.00%)
May 13, 2002 10.65 10.80 10.64 10.72 2,204,250 +0.07(+0.66%)
May 10, 2002 10.76 10.89 10.64 10.65 1,579,135 -0.01(-0.14%)
May 09, 2002 10.61 10.93 10.61 10.67 2,055,505 +0.02(+0.20%)
May 08, 2002 10.46 10.71 10.27 10.65 2,781,920 +0.32(+3.14%)
May 07, 2002 10.48 10.56 10.27 10.32 2,613,620 -0.17(-1.59%)
May 06, 2002 10.79 10.95 10.48 10.49 2,684,787 -0.34(-3.15%)
May 03, 2002 10.87 10.97 10.59 10.83 3,514,426 +0.02(+0.15%)
May 02, 2002 11.33 11.40 10.81 10.81 9,343,059 -0.71(-6.16%)
May 01, 2002 11.40 11.54 11.24 11.52 2,312,603 +0.19(+1.68%)
Apr 30, 2002 11.15 11.44 11.08 11.33 3,927,002 +0.21(+1.87%)
Apr 29, 2002 11.17 11.25 11.10 11.13 1,774,363 -0.05(-0.43%)
Apr 26, 2002 11.12 11.25 11.07 11.17 1,650,943 +0.01(+0.12%)
Apr 25, 2002 10.92 11.25 10.92 11.16 5,549,735 +0.24(+2.17%)
Apr 24, 2002 10.95 11.07 10.91 10.92 2,870,398 -0.10(-0.89%)
Apr 23, 2002 11.25 11.25 11.02 11.02 1,900,027 -0.23(-2.03%)
Apr 22, 2002 11.29 11.33 11.20 11.25 2,130,198 +0.01(+0.05%)
Apr 19, 2002 11.30 11.37 11.21 11.24 2,485,071 -0.06(-0.50%)
Apr 18, 2002 11.30 11.40 11.25 11.30 2,445,320 +0.02(+0.21%)
Apr 17, 2002 11.18 11.41 11.16 11.28 2,273,814 +0.10(+0.89%)
Apr 16, 2002 11.11 11.20 11.04 11.18 2,037,232 +0.06(+0.58%)
Apr 15, 2002 11.33 11.34 11.07 11.11 1,943,946 -0.25(-2.22%)
Apr 12, 2002 11.23 11.41 11.19 11.37 2,655,294 +0.13(+1.19%)
Apr 11, 2002 11.30 11.34 11.20 11.23 2,112,567 -0.03(-0.30%)
Apr 10, 2002 11.00 11.31 10.96 11.27 3,611,559 +0.32(+2.91%)
Apr 09, 2002 11.02 11.05 10.94 10.95 2,140,777 -0.08(-0.72%)
Apr 08, 2002 10.92 11.07 10.91 11.03 2,295,613 +0.02(+0.14%)
Apr 05, 2002 10.97 11.12 10.96 11.01 2,224,446 -0.00(-0.01%)
Apr 04, 2002 10.87 11.08 10.87 11.01 2,293,048 +0.08(+0.71%)
Apr 03, 2002 10.85 11.01 10.78 10.93 3,585,593 +0.06(+0.58%)
Apr 02, 2002 10.55 10.89 10.55 10.87 256,457 +0.26(+2.46%)
Apr 01, 2002 10.44 10.61 10.42 10.61 2,064,801 +0.07(+0.63%)
Mar 29, 2002 10.37 10.56 10.37 10.54 1,338,386 +0.00(+0.00%)
Mar 28, 2002 10.37 10.56 10.37 10.54 1,338,386 +0.16(+1.58%)
Mar 27, 2002 10.24 10.43 10.23 10.38 1,392,883 +0.11(+1.05%)
Mar 26, 2002 10.24 10.35 10.18 10.27 1,566,954 +0.03(+0.26%)
Mar 25, 2002 10.24 10.34 10.22 10.24 1,475,270 -0.04(-0.40%)
Mar 22, 2002 10.28 10.32 10.24 10.28 2,952,785 -0.05(-0.49%)
Mar 21, 2002 10.23 10.40 10.21 10.34 2,265,159 +0.06(+0.61%)
Mar 20, 2002 10.05 10.35 10.04 10.27 4,089,532 +0.22(+2.17%)
Mar 19, 2002 10.02 10.11 10.00 10.05 2,371,909 +0.04(+0.43%)
Mar 18, 2002 10.00 10.01 9.951 10.01 1,599,011 +0.03(+0.30%)
Mar 15, 2002 9.996 10.01 9.956 9.982 1,945,549 -0.01(-0.14%)
Mar 14, 2002 9.972 10.05 9.909 9.996 1,763,785 -0.03(-0.26%)
Mar 13, 2002 10.09 10.09 9.941 10.02 2,247,848 -0.07(-0.69%)
Mar 12, 2002 10.03 10.09 10.01 10.09 1,318,511 +0.03(+0.31%)
Mar 11, 2002 10.02 10.09 9.998 10.06 1,448,342 +0.02(+0.18%)
Mar 08, 2002 10.09 10.23 10.03 10.04 2,423,200 +0.03(+0.34%)
Mar 07, 2002 10.10 10.10 9.857 10.01 1,938,175 -0.09(-0.89%)
Mar 06, 2002 10.08 10.19 10.01 10.10 2,351,072 +0.07(+0.68%)
Mar 05, 2002 9.909 10.20 9.879 10.03 2,785,767 +0.12(+1.21%)
Mar 04, 2002 9.877 10.22 9.774 9.909 4,136,656 +0.08(+0.85%)
Mar 01, 2002 9.514 9.826 9.436 9.826 8,148,930 +0.50(+5.35%)
Feb 28, 2002 9.826 10.11 9.124 9.327 16,633,499 -0.43(-4.45%)
Feb 27, 2002 9.774 9.927 9.670 9.762 2,001,328 +0.01(+0.11%)
Feb 26, 2002 9.634 9.842 9.629 9.751 2,403,646 +0.13(+1.38%)
Feb 25, 2002 9.535 9.660 9.535 9.618 1,673,063 +0.02(+0.22%)
Feb 22, 2002 9.660 9.669 9.556 9.597 1,433,275 -0.08(-0.81%)
Feb 21, 2002 9.629 9.774 9.629 9.675 1,658,637 -0.07(-0.67%)
Feb 20, 2002 9.582 9.749 9.433 9.741 1,603,499 +0.16(+1.66%)
Feb 19, 2002 9.743 9.847 9.556 9.582 1,832,066 -0.16(-1.64%)
Feb 18, 2002 9.838 9.878 9.655 9.742 1,650,943 +0.00(+0.00%)
Feb 15, 2002 9.838 9.878 9.655 9.742 1,650,943 -0.10(-0.97%)
Feb 14, 2002 9.790 9.878 9.717 9.838 1,540,987 +0.05(+0.49%)
Feb 13, 2002 9.566 9.889 9.527 9.790 2,555,276 +0.31(+3.23%)
Feb 12, 2002 9.571 9.692 9.436 9.483 1,427,825 -0.03(-0.33%)
Feb 11, 2002 9.332 9.592 9.332 9.514 1,818,923 +0.06(+0.60%)
Feb 08, 2002 9.452 9.608 9.254 9.457 3,542,636 +0.13(+1.42%)
Feb 07, 2002 9.314 9.374 9.254 9.325 1,956,128 +0.01(+0.12%)
Feb 06, 2002 9.326 9.369 9.284 9.314 1,644,532 -0.01(-0.06%)
Feb 05, 2002 9.374 9.504 9.306 9.319 1,793,918 -0.05(-0.55%)
Feb 04, 2002 9.675 9.676 9.362 9.371 1,576,250 -0.32(-3.25%)
Feb 01, 2002 9.488 9.686 9.473 9.686 2,410,378 +0.12(+1.25%)
Jan 31, 2002 9.254 9.566 9.250 9.566 2,224,125 +0.31(+3.31%)
Jan 30, 2002 9.218 9.305 9.149 9.259 3,160,515 -0.04(-0.42%)
Jan 29, 2002 9.405 9.499 9.213 9.299 64,114 -0.15(-1.56%)
Jan 28, 2002 9.519 9.529 9.286 9.447 3,272,395 -0.27(-2.73%)
Jan 25, 2002 9.681 9.751 9.597 9.712 1,963,821 +0.03(+0.32%)
Jan 24, 2002 9.504 9.681 9.483 9.681 1,905,477 +0.16(+1.64%)
Jan 23, 2002 9.551 9.566 9.461 9.525 3,038,377 -0.02(-0.17%)
Jan 22, 2002 9.669 9.669 9.488 9.541 1,527,523 -0.14(-1.47%)
Jan 21, 2002 9.686 9.769 9.597 9.684 8,559,262 +0.00(+0.00%)
Jan 18, 2002 9.686 9.769 9.597 9.684 1,879,831 -0.04(-0.43%)
Jan 17, 2002 9.733 9.774 9.634 9.725 1,339,348 -0.05(-0.50%)
Jan 16, 2002 9.795 9.880 9.723 9.774 1,512,136 -0.04(-0.42%)
Jan 15, 2002 9.727 9.826 9.629 9.816 1,718,905 +0.09(+0.97%)
Jan 14, 2002 9.691 9.833 9.649 9.721 1,608,948 +0.03(+0.31%)
Jan 11, 2002 9.577 9.753 9.499 9.691 1,633,632 +0.07(+0.76%)
Jan 10, 2002 9.618 9.696 9.540 9.618 1,825,975 -0.02(-0.16%)
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.