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 Last Traded
6.04 2.69% 230.62 18:00:28
Open Price Low Price High Price Close Price Prev Close
226.35 224.53 232.45 230.62 224.58
more quote information »

CI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week210.01232.45208.12217.772,181,24620.619.81%
1 Month207.49232.45201.6284210.781,950,87623.1311.15%
3 Months211.70232.45190.8812211.191,905,13118.928.94%
6 Months177.98232.45158.84198.031,974,92652.6429.58%
1 Year194.21232.45118.50187.752,061,81836.4118.75%
3 Years191.84232.45118.50182.472,216,91938.7820.21%
5 Years138.00232.45115.03175.591,821,17792.6267.12%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 230.62 6.04 2.69% 226.35 232.45 224.53 2,354,851
Mar 04 2021 224.58 3.95 1.79% 221.00 227.992 220.51 2,761,612
Mar 03 2021 220.63 1.12 0.51% 218.72 222.29 217.40 1,428,349
Mar 02 2021 219.51 4.56 2.12% 216.52 220.47 215.115 2,158,439
Mar 01 2021 214.95 5.05 2.41% 212.37 216.13 211.035 1,833,480
Feb 26 2021 209.90 0.56 0.27% 210.01 212.49 208.12 2,724,352
Feb 25 2021 209.34 -5.60 -2.61% 214.38 216.65 208.225 1,590,122
Feb 24 2021 214.94 2.27 1.07% 211.64 215.96 211.64 1,342,762
Feb 23 2021 212.67 3.52 1.68% 210.30 215.45 209.6886 2,442,780
Feb 22 2021 209.15 4.89 2.39% 202.94 209.89 201.6284 1,493,556
Feb 19 2021 204.26 -1.39 -0.68% 205.65 206.22 202.51 1,699,941
Feb 18 2021 205.65 -2.37 -1.14% 207.99 209.29 205.51 1,449,074
Feb 17 2021 208.02 4.75 2.34% 203.08 208.92 202.44 2,055,927
Feb 16 2021 203.27 -3.66 -1.77% 206.84 207.51 202.95 2,514,255
Feb 12 2021 206.93 -1.53 -0.73% 209.11 211.045 205.87 1,695,938
Feb 11 2021 208.46 -2.71 -1.28% 212.40 213.00 207.79 1,587,161
Feb 10 2021 211.17 0.18 0.09% 212.32 215.64 210.95 1,529,043
Feb 09 2021 210.99 4.94 2.4% 207.10 211.92 206.59 2,050,316
Feb 08 2021 206.05 2.62 1.29% 203.95 207.13 203.10 1,897,380
See More Historical Prices ยป
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:20210306 17:01:27