CI

Cigna Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cigna Corporation CI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.07 1.05% 199.86 20:00:01
Open Price Low Price High Price Close Price Prev Close
198.79 198.08 201.70 199.86 197.79
more quote information »

CI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week208.94208.94191.74196.712,786,378-9.08-4.35%
1 Month214.66222.82191.74208.902,169,051-14.80-6.89%
3 Months208.99226.7602191.74207.772,052,985-9.13-4.37%
6 Months255.19259.15191.74217.482,041,979-55.33-21.68%
1 Year211.00272.81190.8812222.461,880,871-11.14-5.28%
3 Years224.82272.81118.50191.222,139,650-24.96-11.1%
5 Years133.65272.81118.50187.581,911,11866.2149.54%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 199.86 2.07 1.05% 198.79 201.70 198.08 2,363,907
Dec 02 2021 197.79 3.07 1.58% 194.69 199.04 193.63 2,226,588
Dec 01 2021 194.72 2.82 1.47% 195.46 201.48 192.36 2,785,642
Nov 30 2021 191.90 -7.71 -3.86% 198.00 198.72 191.74 3,545,649
Nov 29 2021 199.61 -2.42 -1.2% 203.70 204.90 198.91 3,474,695
Nov 26 2021 202.03 -8.55 -4.06% 208.94 208.94 200.68 1,899,314
Nov 24 2021 210.58 -2.66 -1.25% 212.37 214.78 209.18 1,748,864
Nov 23 2021 213.24 1.69 0.8% 211.53 214.105 211.22 2,478,048
Nov 22 2021 211.55 1.04 0.49% 211.07 214.95 210.83 2,005,731
Nov 19 2021 210.51 -8.24 -3.77% 218.40 218.46 208.89 2,981,403
Nov 18 2021 218.75 1.77 0.82% 217.18 220.25 216.62 1,918,858
Nov 17 2021 216.98 -0.78 -0.36% 219.00 220.72 216.91 1,447,725
Nov 16 2021 217.76 2.23 1.03% 216.15 221.765 215.54 1,667,391
Nov 15 2021 215.53 -2.20 -1.01% 217.98 218.50 215.14 1,551,054
Nov 12 2021 217.73 0.03 0.01% 218.44 219.83 217.3774 1,458,198
Nov 11 2021 217.70 -0.14 -0.06% 217.45 219.69 216.98 1,134,116
Nov 10 2021 217.84 1.64 0.76% 216.59 220.90 216.48 2,420,679
Nov 09 2021 216.20 -1.96 -0.9% 217.50 218.92 216.08 1,969,653
Nov 08 2021 218.16 4.04 1.89% 215.00 219.63 213.74 1,976,535
Nov 05 2021 214.12 0.96 0.45% 214.66 222.82 213.685 2,521,823
Nov 04 2021 213.16 -5.09 -2.33% 225.23 226.7602 210.64 3,721,898
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:20211204 19:17:35