Cigna Historical Data - CI

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 High Price Low Price Open Price Close Price Last Traded
  5.38 2.69% 205.33 206.12 200.63 201.35 199.95 20:00:00
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week211.68214.44196.65208.591,707,638-6.35-3.0%
1 Month202.88214.44196.65207.931,586,6272.451.21%
3 Months184.00214.44181.6801199.521,742,28821.3311.59%
6 Months166.78214.44145.505176.291,941,81738.5523.11%
1 Year195.56214.44141.95170.732,249,9839.775.0%
3 Years146.78227.13141.93178.461,880,78858.5539.89%
5 Years109.28227.13105.23163.801,745,78996.0587.89%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 205.33 5.38 2.69% 201.35 206.12 200.63 1,534,114
Jan 27 2020 199.95 -5.05 -2.46% 202.20 202.61 196.65 1,504,475
Jan 24 2020 205.00 -7.70 -3.62% 212.71 212.99 204.74 1,882,180
Jan 23 2020 212.70 1.44 0.68% 211.04 213.38 209.83 1,490,557
Jan 22 2020 211.26 -1.74 -0.82% 213.30 213.80 210.37 1,468,735
Jan 21 2020 213.00 0.45 0.21% 211.68 214.44 210.40 2,192,245
Jan 17 2020 212.55 1.60 0.76% 212.67 212.70 209.23 1,670,690
Jan 16 2020 210.95 2.72 1.31% 209.41 211.26 208.495 1,387,471
Jan 15 2020 208.23 3.04 1.48% 205.19 210.42 204.57 1,799,676
Jan 14 2020 205.19 1.68 0.83% 203.26 206.95 203.02 1,467,372
Jan 13 2020 203.51 -6.77 -3.22% 209.62 209.62 201.96 2,370,794
Jan 10 2020 210.28 -0.57 -0.27% 212.11 212.95 209.70 1,034,795
Jan 09 2020 210.85 -0.56 -0.26% 210.03 212.23 209.00 2,016,146
Jan 08 2020 211.41 3.48 1.67% 207.93 211.72 207.00 1,471,513
Jan 07 2020 207.93 1.01 0.49% 206.18 208.78 205.28 1,354,595
Jan 06 2020 206.92 3.74 1.84% 202.00 207.16 201.945 1,240,009
Jan 03 2020 203.18 -1.76 -0.86% 202.01 204.39 200.80 1,375,407
Jan 02 2020 204.94 0.45 0.22% 205.39 205.85 202.09 1,349,058
Dec 31 2019 204.49 1.52 0.75% 202.88 204.71 202.0075 1,483,566
Dec 30 2019 202.97 -1.03 -0.5% 203.70 204.59 202.38 954,819
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:20200129 05:53:01