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 28, 2002 10.22 10.40 10.16 10.17 2,762,310 -0.06(-0.56%)
Jun 27, 2002 10.10 10.28 10.04 10.23 1,950,091 +0.16(+1.54%)
Jun 26, 2002 10.13 10.13 9.903 10.07 2,890,976 -0.05(-0.52%)
Jun 25, 2002 10.10 10.26 10.09 10.13 3,331,247 -0.14(-1.39%)
Jun 21, 2002 10.31 10.44 10.21 10.27 3,309,536 -0.09(-0.91%)
Jun 20, 2002 10.45 10.53 10.30 10.36 3,300,278 -0.15(-1.42%)
Jun 19, 2002 10.65 10.73 10.51 10.51 1,820,468 -0.23(-2.18%)
Jun 18, 2002 10.65 10.79 10.56 10.75 1,901,243 +0.08(+0.75%)
Jun 17, 2002 10.40 10.69 10.39 10.66 1,993,831 +0.34(+3.28%)
Jun 14, 2002 10.70 10.70 10.32 10.33 4,189,440 -0.58(-5.31%)
Jun 12, 2002 10.76 10.96 10.71 10.91 2,386,212 +0.15(+1.36%)
Jun 11, 2002 10.84 10.89 10.72 10.76 2,523,498 +0.09(+0.82%)
Jun 10, 2002 10.67 10.75 10.61 10.67 2,501,787 -0.01(-0.08%)
Jun 07, 2002 10.81 10.91 10.68 10.68 3,831,540 -0.13(-1.16%)
Jun 06, 2002 10.86 10.88 10.70 10.81 1,940,833 -0.04(-0.34%)
Jun 05, 2002 10.79 10.88 10.74 10.84 2,312,142 -0.23(-2.07%)
May 31, 2002 11.07 11.19 11.04 11.07 2,116,750 +0.11(+1.00%)
May 28, 2002 10.94 10.97 10.81 10.96 1,717,664 +0.02(+0.18%)
May 27, 2002 10.86 10.96 10.82 10.94 1,123,825 +0.00(+0.00%)
May 24, 2002 10.86 10.96 10.82 10.94 1,123,825 +0.07(+0.63%)
May 23, 2002 10.82 10.90 10.81 10.87 1,387,221 +0.12(+1.12%)
May 22, 2002 10.60 10.82 10.60 10.75 1,494,495 +0.13(+1.23%)
May 21, 2002 10.86 10.95 10.62 10.62 2,175,814 -0.23(-2.14%)
May 20, 2002 10.83 10.92 10.70 10.86 2,107,491 -0.06(-0.54%)
May 17, 2002 10.86 10.99 10.85 10.91 3,065,935 +0.15(+1.36%)
May 16, 2002 10.92 11.03 10.63 10.77 3,324,223 -0.13(-1.19%)
May 15, 2002 10.91 11.03 10.84 10.90 2,067,901 +0.02(+0.20%)
May 14, 2002 10.86 10.98 10.68 10.88 2,595,652 +0.11(+1.00%)
May 13, 2002 10.70 10.85 10.69 10.77 2,195,290 +0.07(+0.66%)
May 10, 2002 10.81 10.93 10.68 10.70 1,572,716 -0.01(-0.14%)
May 09, 2002 10.65 10.97 10.65 10.71 2,047,149 +0.02(+0.20%)
May 08, 2002 10.50 10.75 10.32 10.69 2,770,611 +0.33(+3.14%)
May 07, 2002 10.52 10.61 10.31 10.37 2,602,995 -0.17(-1.59%)
May 06, 2002 10.83 10.99 10.52 10.53 2,673,873 -0.34(-3.15%)
May 03, 2002 10.91 11.01 10.63 10.87 3,500,140 +0.02(+0.15%)
May 02, 2002 11.38 11.44 10.86 10.86 9,305,079 -0.71(-6.16%)
May 01, 2002 11.44 11.59 11.29 11.57 2,303,202 +0.19(+1.68%)
Apr 30, 2002 11.20 11.49 11.13 11.38 3,911,038 +0.21(+1.87%)
Apr 29, 2002 11.22 11.30 11.14 11.17 1,767,150 -0.05(-0.43%)
Apr 26, 2002 11.16 11.30 11.12 11.22 1,644,232 +0.01(+0.12%)
Apr 25, 2002 10.97 11.30 10.97 11.21 5,527,175 +0.24(+2.17%)
Apr 24, 2002 10.99 11.12 10.96 10.97 2,858,729 -0.10(-0.89%)
Apr 23, 2002 11.29 11.29 11.07 11.07 1,892,304 -0.23(-2.03%)
Apr 22, 2002 11.34 11.38 11.24 11.30 2,121,539 +0.01(+0.05%)
Apr 19, 2002 11.35 11.41 11.25 11.29 2,474,969 -0.06(-0.50%)
Apr 18, 2002 11.35 11.44 11.29 11.35 2,435,379 +0.02(+0.21%)
Apr 17, 2002 11.22 11.46 11.21 11.32 2,264,571 +0.10(+0.89%)
Apr 16, 2002 11.16 11.24 11.09 11.22 2,028,951 +0.06(+0.58%)
Apr 15, 2002 11.38 11.39 11.12 11.16 1,936,044 -0.25(-2.22%)
Apr 12, 2002 11.28 11.46 11.24 11.41 2,644,500 +0.13(+1.19%)
Apr 11, 2002 11.34 11.39 11.25 11.28 2,103,979 -0.03(-0.31%)
Apr 10, 2002 11.04 11.36 11.00 11.31 3,596,878 +0.32(+2.91%)
Apr 09, 2002 11.06 11.10 10.98 10.99 2,132,074 -0.08(-0.72%)
Apr 08, 2002 10.96 11.12 10.96 11.07 2,286,281 +0.02(+0.14%)
Apr 05, 2002 11.01 11.16 11.00 11.06 2,215,403 -0.00(-0.01%)
Apr 04, 2002 10.91 11.12 10.91 11.06 2,283,727 +0.08(+0.71%)
Apr 03, 2002 10.90 11.05 10.82 10.98 3,571,017 +0.06(+0.58%)
Apr 02, 2002 10.60 10.94 10.60 10.91 255,414 +0.26(+2.46%)
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.