CI

Cigna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cigna Corporation CI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-4.17 -2.26% 180.155 179.71 182.76 182.27 184.32 12:50:04
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week173.21187.20171.415180.361,937,2106.944.01%
1 Month181.00187.20170.84177.772,017,407-0.845-0.47%
3 Months187.96217.30170.79186.271,815,675-7.81-4.15%
6 Months220.33224.57118.50182.232,339,070-40.18-18.23%
1 Year165.61224.64118.50181.342,156,20014.558.78%
3 Years175.61227.13118.50181.642,083,1194.542.59%
5 Years143.39227.13115.03169.801,765,72036.7725.64%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 183.89 1.51 0.83% 185.14 186.77 180.99 2,146,202
Aug 11 2020 182.38 -0.62 -0.34% 185.11 187.20 182.0201 1,927,419
Aug 10 2020 183.00 4.81 2.7% 177.39 183.23 177.14 2,035,665
Aug 07 2020 178.19 5.12 2.96% 173.20 178.31 172.75 1,800,968
Aug 06 2020 173.07 -1.80 -1.03% 173.21 175.62 171.415 1,775,798
Aug 05 2020 174.87 1.37 0.79% 175.43 176.80 173.27 2,422,296
Aug 04 2020 173.50 0.55 0.32% 172.49 175.79 171.77 1,859,896
Aug 03 2020 172.95 0.05 0.03% 173.89 175.00 170.84 2,055,145
Jul 31 2020 172.90 -5.57 -3.12% 177.35 177.38 171.01 2,453,231
Jul 30 2020 178.47 -3.33 -1.83% 179.21 184.00 175.25 1,725,021
Jul 29 2020 181.80 6.05 3.44% 177.12 183.75 175.75 2,122,160
Jul 28 2020 175.75 0.25 0.14% 175.24 177.87 174.185 1,816,153
Jul 27 2020 175.50 -2.50 -1.4% 179.90 182.00 175.39 1,833,421
Jul 24 2020 178.00 -2.00 -1.11% 180.81 184.17 177.88 2,256,131
Jul 23 2020 180.00 3.07 1.74% 177.05 181.19 176.80 2,038,784
Jul 22 2020 176.93 -1.37 -0.77% 178.34 178.48 175.20 1,593,682
Jul 21 2020 178.30 2.44 1.39% 178.00 178.48 176.26 2,538,176
Jul 20 2020 175.86 -3.95 -2.2% 179.97 181.59 175.72 2,001,249
Jul 17 2020 179.81 -0.19 -0.11% 181.28 181.9105 179.29 2,240,858
Jul 16 2020 180.00 -1.04 -0.57% 181.00 181.36 178.9001 1,705,892
Jul 15 2020 181.04 -1.13 -0.62% 183.10 184.75 180.19 1,814,401
Jul 14 2020 182.17 5.50 3.11% 176.97 182.39 175.33 1,776,180
Jul 13 2020 176.67 0.67 0.38% 176.35 180.13 176.205 1,733,621
See More Historical Prices »
Your Recent History
NYSE
CI
Cigna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 17:05:06