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 Low Price High Price Open Price Close Price Last Traded
-1.08 -0.61% 177.18 173.50 181.98 176.98 178.26 20:00:00
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week141.94181.98136.5505160.424,179,01235.2424.83%
1 Month195.56211.94118.50169.864,199,833-18.38-9.4%
3 Months206.18224.64118.50186.122,910,533-29.00-14.07%
6 Months150.53224.64118.50184.452,391,26926.6517.7%
1 Year162.62224.64118.50172.122,354,34414.568.95%
3 Years147.51227.13118.50179.942,002,46729.6720.11%
5 Years129.10227.13115.03166.201,814,72348.0837.24%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 177.18 -1.08 -0.61% 176.98 181.98 173.50 4,427,610
Mar 30 2020 178.26 16.26 10.04% 162.74 178.94 161.29 3,670,540
Mar 27 2020 162.00 -7.44 -4.39% 160.74 167.79 159.80 3,563,009
Mar 26 2020 169.44 12.94 8.27% 158.31 170.85 153.00 3,916,143
Mar 25 2020 156.50 9.51 6.47% 145.00 165.5415 142.00 4,232,895
Mar 24 2020 146.99 16.93 13.02% 141.94 147.65 136.5505 5,458,590
Mar 23 2020 130.06 -12.03 -8.47% 140.25 143.00 126.00 4,219,891
Mar 20 2020 142.09 -4.43 -3.02% 149.32 150.64 139.82 4,711,699
Mar 19 2020 146.52 3.62 2.53% 141.60 149.57 134.1001 3,978,091
Mar 18 2020 142.90 -10.22 -6.67% 145.00 146.00 118.50 3,948,878
Mar 17 2020 153.12 2.12 1.4% 154.21 162.75 148.28 3,748,993
Mar 16 2020 151.00 -28.87 -16.05% 160.02 165.10 145.24 3,331,186
Mar 13 2020 179.87 4.02 2.28% 172.00 180.00 164.23 5,079,786
Mar 12 2020 175.8522 -11.38 -6.08% 175.16 181.44 163.58 4,815,363
Mar 11 2020 187.23 -10.54 -5.33% 191.24 196.54 183.54 4,100,535
Mar 10 2020 197.77 16.17 8.9% 187.79 198.70 186.03 4,186,951
Mar 09 2020 181.60 -13.92 -7.12% 181.26 186.35 173.90 3,897,232
Mar 06 2020 195.52 -5.41 -2.69% 194.21 196.55 188.00 3,445,617
Mar 05 2020 200.93 -8.61 -4.11% 203.03 206.35 198.63 3,106,929
Mar 04 2020 209.54 20.29 10.72% 208.89 211.94 200.00 6,102,941
Mar 03 2020 189.25 -5.09 -2.62% 195.56 203.88 186.90 3,568,383
Mar 02 2020 194.34 11.40 6.23% 184.80 194.54 180.41 3,898,978
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:20200401 01:51:10