Cigna Historical Data - CI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  3.64 2.18% 170.38 172.23 166.08 166.08 166.74 18:05:22
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week155.30172.23152.51163.432,086,96915.089.71%
1 Month160.79172.23146.50153.522,140,2429.595.96%
3 Months170.57179.4999145.505157.522,083,665-0.19-0.11%
6 Months148.77185.77144.425158.912,162,18921.6114.53%
1 Year209.78226.605141.95173.942,430,098-39.40-18.78%
3 Years124.45227.13115.03174.571,820,12345.9336.91%
5 Years92.97227.1390.55159.411,724,17877.4183.26%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 166.74 -0.14 -0.08% 166.95 168.055 165.85 1,969,147
Oct 18 2019 166.88 2.11 1.28% 165.84 167.38 163.8316 2,030,236
Oct 17 2019 164.77 3.30 2.04% 161.73 165.29 161.47 1,807,929
Oct 16 2019 161.47 2.47 1.55% 159.74 161.68 157.81 1,826,215
Oct 15 2019 159.00 7.42 4.9% 155.30 161.34 152.51 2,801,320
Oct 14 2019 151.58 -0.82 -0.54% 152.21 152.80 150.79 1,326,013
Oct 11 2019 152.40 1.57 1.04% 152.54 155.99 151.00 1,951,910
Oct 10 2019 150.83 1.24 0.83% 149.10 152.46 148.55 2,219,470
Oct 09 2019 149.59 2.40 1.63% 148.39 149.99 147.385 1,850,989
Oct 08 2019 147.19 -2.01 -1.35% 147.98 149.20 146.50 2,037,331
Oct 07 2019 149.20 -1.54 -1.02% 150.59 151.85 149.15 2,219,731
Oct 04 2019 150.74 2.13 1.43% 148.37 151.26 148.00 2,099,007
Oct 03 2019 148.61 -0.63 -0.42% 149.02 150.04 147.81 2,079,368
Oct 02 2019 149.24 -0.96 -0.64% 149.21 152.05 148.4101 2,590,261
Oct 01 2019 150.20 -1.59 -1.05% 152.96 153.82 147.92 2,234,111
Sep 30 2019 151.79 2.31 1.55% 150.53 152.89 148.23 2,398,889
Sep 27 2019 149.48 -0.31 -0.21% 150.61 152.04 148.13 2,453,723
Sep 26 2019 149.79 -5.43 -3.5% 155.91 156.30 149.4575 3,528,656
Sep 25 2019 155.22 -2.69 -1.7% 157.46 158.46 154.91 1,781,973
Sep 24 2019 157.91 -2.24 -1.4% 160.79 161.61 156.73 1,847,763
Sep 23 2019 160.15 -1.23 -0.76% 160.57 161.40 159.69 2,186,772
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:20191022 23:37:25