Skip to main content

Cigna Corp (NY: CI )

338.27 +0.36 (+0.11%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.