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 (%)
Feb 27, 2004 5.764 5.830 5.733 5.787 2,720,486 +0.05(+0.82%)
Feb 26, 2004 5.813 5.826 5.732 5.740 3,364,451 -0.07(-1.24%)
Feb 25, 2004 5.772 5.828 5.748 5.812 2,854,898 +0.04(+0.71%)
Feb 24, 2004 5.743 5.792 5.732 5.772 3,673,822 +0.03(+0.49%)
Feb 23, 2004 5.744 5.762 5.729 5.743 2,323,955 -0.01(-0.14%)
Feb 20, 2004 5.737 5.762 5.690 5.752 3,860,275 +0.00(+0.07%)
Feb 19, 2004 5.779 5.780 5.736 5.748 4,615,664 +0.02(+0.31%)
Feb 18, 2004 5.674 5.752 5.626 5.730 4,700,909 +0.04(+0.68%)
Feb 17, 2004 5.539 5.707 5.539 5.691 3,755,235 +0.15(+2.75%)
Feb 13, 2004 5.585 5.601 5.523 5.539 5,587,836 -0.05(-0.82%)
Feb 12, 2004 5.662 5.727 5.573 5.585 6,724,113 -0.08(-1.36%)
Feb 11, 2004 5.669 5.671 5.617 5.662 5,965,531 -0.01(-0.13%)
Feb 10, 2004 5.690 5.734 5.664 5.669 6,764,660 -0.06(-1.00%)
Feb 09, 2004 5.841 5.946 5.711 5.727 12,658,994 -0.18(-3.01%)
Feb 06, 2004 5.967 6.233 5.900 5.904 30,098,396 -0.58(-8.94%)
Feb 05, 2004 6.562 6.598 6.474 6.484 2,891,614 -0.06(-0.96%)
Feb 04, 2004 6.515 6.577 6.473 6.546 2,193,693 -0.03(-0.40%)
Feb 03, 2004 6.587 6.587 6.456 6.572 3,515,784 -0.01(-0.22%)
Feb 02, 2004 6.473 6.678 6.463 6.587 4,295,757 +0.11(+1.73%)
Jan 30, 2004 6.359 6.516 6.343 6.475 3,165,546 +0.12(+1.82%)
Jan 29, 2004 6.286 6.421 6.253 6.359 3,193,323 +0.07(+1.18%)
Jan 28, 2004 6.353 6.460 6.278 6.285 3,086,368 -0.07(-1.05%)
Jan 27, 2004 6.350 6.377 6.256 6.352 2,556,382 -0.01(-0.13%)
Jan 26, 2004 6.317 6.360 6.193 6.360 2,846,597 +0.04(+0.61%)
Jan 23, 2004 6.285 6.389 6.250 6.322 3,809,192 +0.16(+2.57%)
Jan 22, 2004 6.108 6.181 6.087 6.163 2,898,319 +0.06(+0.94%)
Jan 21, 2004 6.113 6.113 6.003 6.106 3,608,372 -0.01(-0.14%)
Jan 20, 2004 6.108 6.202 6.101 6.114 3,888,051 +0.02(+0.27%)
Jan 16, 2004 6.003 6.097 6.001 6.097 4,068,438 +0.09(+1.57%)
Jan 15, 2004 5.998 6.026 5.873 6.003 2,722,402 +0.02(+0.26%)
Jan 14, 2004 6.053 6.053 5.941 5.988 4,377,490 -0.03(-0.43%)
Jan 13, 2004 6.040 6.067 5.985 6.014 2,812,755 -0.02(-0.36%)
Jan 12, 2004 5.987 6.047 5.973 6.036 2,052,576 +0.06(+0.96%)
Jan 09, 2004 5.974 6.018 5.973 5.978 1,659,557 -0.01(-0.24%)
Jan 08, 2004 6.029 6.032 5.977 5.993 3,904,334 -0.01(-0.17%)
Jan 07, 2004 5.987 6.030 5.935 6.003 3,246,002 +0.02(+0.26%)
Jan 06, 2004 5.932 6.007 5.915 5.988 2,290,112 +0.05(+0.86%)
Jan 05, 2004 6.003 6.003 5.884 5.936 3,624,016 -0.05(-0.87%)
Jan 02, 2004 6.012 6.029 5.985 5.989 1,825,577 -0.01(-0.24%)
Dec 31, 2003 5.956 6.053 5.956 6.003 2,156,020 +0.05(+0.89%)
Dec 30, 2003 5.873 5.950 5.859 5.950 3,924,128 +0.10(+1.66%)
Dec 29, 2003 5.843 5.895 5.832 5.853 3,081,579 +0.01(+0.18%)
Dec 26, 2003 5.845 5.855 5.833 5.843 596,074 -0.01(-0.09%)
Dec 24, 2003 5.837 5.861 5.816 5.848 675,252 +0.01(+0.18%)
Dec 23, 2003 5.809 5.841 5.792 5.837 2,395,790 +0.05(+0.92%)
Dec 22, 2003 5.703 5.788 5.701 5.784 2,137,821 +0.03(+0.51%)
Dec 19, 2003 5.800 5.800 5.753 5.755 1,710,640 -0.03(-0.51%)
Dec 18, 2003 5.795 5.802 5.754 5.784 2,548,400 +0.01(+0.25%)
Dec 17, 2003 5.765 5.791 5.706 5.769 1,619,010 +0.01(+0.18%)
Dec 16, 2003 5.792 5.807 5.715 5.759 2,804,135 -0.04(-0.76%)
Dec 15, 2003 5.942 5.942 5.797 5.803 2,954,191 -0.10(-1.65%)
Dec 12, 2003 5.857 5.958 5.846 5.900 2,295,221 +0.04(+0.75%)
Dec 11, 2003 5.704 5.861 5.701 5.856 1,751,826 +0.14(+2.49%)
Dec 10, 2003 5.819 5.819 5.687 5.714 1,813,125 -0.10(-1.79%)
Dec 09, 2003 5.867 5.883 5.789 5.819 2,055,131 -0.08(-1.29%)
Dec 08, 2003 5.782 5.918 5.779 5.895 2,359,074 +0.10(+1.77%)
Dec 05, 2003 5.800 5.839 5.788 5.792 1,061,248 -0.03(-0.48%)
Dec 04, 2003 5.795 5.837 5.766 5.821 1,869,955 +0.01(+0.18%)
Dec 03, 2003 5.831 5.974 5.775 5.810 3,644,768 -0.03(-0.48%)
Dec 02, 2003 5.660 5.873 5.660 5.838 4,513,179 +0.19(+3.34%)
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.