Cigna Historical Data - CI

CI Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 155.3 159 7.42 +4.90% 152.51 161.34 2,801,320
Oct 14 2019 152.21 151.58 -0.82 -0.54% 150.79 152.8 1,326,013
Oct 11 2019 152.54 152.4 1.57 +1.04% 151 155.99 1,951,910
Oct 10 2019 149.1 150.83 1.24 +0.83% 148.55 152.46 2,219,470
Oct 09 2019 148.38999 149.59 0.00 +0.00% 147.385 149.99 0
Oct 09 2019 148.38999 149.59 2.40 +1.63% 147.385 149.99 1,850,989
Oct 08 2019 147.97999 147.19 -2.01 -1.35% 146.5 149.19999 2,037,331
Oct 07 2019 150.59 149.19999 -1.54 -1.02% 149.15 151.85 2,219,731
Oct 04 2019 148.37 150.74 2.13 +1.43% 148 151.26 2,099,007
Oct 03 2019 149.02 148.61 -0.63 -0.42% 147.81 150.04 2,079,368
Oct 02 2019 149.21 149.24 -0.96 -0.64% 148.4101 152.05 2,590,261
Oct 01 2019 152.96 150.19999 -1.59 -1.05% 147.91999 153.82 2,234,111
Sep 30 2019 150.53 151.79 2.31 +1.55% 148.22999 152.88999 2,398,889
Sep 27 2019 150.61 149.47999 -0.31 -0.21% 148.13 152.04 2,453,723
Sep 26 2019 155.91 149.79 -5.43 -3.5% 149.4575 156.3 3,528,656
Sep 25 2019 157.46 155.22 0.00 +0.00% 154.91 158.46 0
Sep 25 2019 157.46 155.22 -2.69 -1.7% 154.91 158.46 1,781,973
Sep 24 2019 160.79 157.91 -2.24 -1.4% 156.72999 161.61 1,847,763
Sep 23 2019 160.57 160.15 -1.23 -0.76% 159.69 161.4 2,186,772
Sep 20 2019 165.54 161.38 -3.33 -2.02% 161.32 166.72 2,722,688
Sep 19 2019 161.02 164.71 4.27 +2.66% 160.5935 166.69999 2,015,540
Sep 18 2019 160.53 160.44 0.00 +0.00% 159.38 161.96 0
Sep 18 2019 160.53 160.44 -1.06 -0.66% 159.38 161.96 1,578,516
Sep 17 2019 164.09 161.5 0.65 +0.40% 160.79 165.76 1,625,178
Sep 16 2019 160.85 160.85 0.00 +0.00% 160.85 160.85 0
Sep 16 2019 160.85 160.85 0.00 +0.00% 160.85 160.85 0
Sep 13 2019 160.1 160.85 1.87 +1.18% 159.55 162.99 2,185,379
Sep 12 2019 165.13 158.97999 -2.91 -1.8% 158.75 165.28 3,362,675
Sep 11 2019 164.41999 161.88999 -3.1 -1.88% 160.19 165.46 2,173,157
Sep 10 2019 162.38999 164.99 2.83 +1.75% 160.27 166.96 2,936,459
Sep 09 2019 155.16999 162.16 8.36 +5.44% 154.29 162.59 2,943,504
Sep 06 2019 150.86 153.8 2.80 +1.85% 150 154.72 2,031,315
Sep 05 2019 154.88999 151 -1.94 -1.27% 150.62 154.88999 2,092,903
Sep 04 2019 156.44 152.94 -2.05 -1.32% 152.535 157.58 1,901,909
Sep 03 2019 152.82 154.99 0.00 +0.00% 152.121 155.3296 0
Sep 03 2019 152.82 154.99 1.02 +0.66% 152.121 155.3296 2,992,505
Sep 02 2019 153.3 153.97 0.00 +0.00% 152.44999 155.37 0
Aug 30 2019 153.3 153.97 1.47 +0.96% 152.44999 155.37 1,547,231
Aug 29 2019 149.09 152.5 5.00 +3.39% 148.9196 152.83 2,045,172
Aug 28 2019 146.28 147.5 0.00 +0.00% 145.505 149.38 0
Aug 28 2019 146.28 147.5 1.55 +1.06% 145.505 149.38 2,280,614
Aug 27 2019 153.19 145.94999 -6.93 -4.53% 145.94999 153.63999 2,785,286
Aug 26 2019 154.22999 152.88 -0.62 -0.4% 152.19999 154.51 1,509,302
Aug 23 2019 155 153.5 -2.3 -1.48% 152.29 157.08 2,172,344
Aug 22 2019 162.4 155.8 -6.54 -4.03% 155.41 162.4 2,058,650
Aug 21 2019 162.65 162.34 1.19 +0.74% 161.565 164.05 1,263,822
Aug 20 2019 162.56 161.15 -1.83 -1.12% 160.69999 164.03 1,248,869
Aug 19 2019 163.05 162.97999 1.74 +1.08% 162.7345 164.78 1,265,410
Aug 16 2019 160.33 161.24 0.00 +0.00% 159.69999 163.16999 0
Aug 16 2019 160.33 161.24 1.54 +0.96% 159.69999 163.16999 1,452,999
Aug 15 2019 161.02 159.69999 -0.48 -0.3% 157.13 161.21 1,743,571
Aug 14 2019 166.6 160.18 -9.29 -5.48% 160.04 166.86 2,839,017
Aug 13 2019 165.61 169.47 3.81 +2.30% 165.61 170.085 1,322,609
Aug 12 2019 168.38 165.66 -4.24 -2.5% 165.04 169.65 1,237,068
Aug 09 2019 166.51 169.9 3.30 +1.98% 166.32 170.84 1,658,496
Aug 08 2019 166.62 166.6 0.00 +0.00% 164.88 167.99 0
Aug 08 2019 166.62 166.6 0.12 +0.07% 164.88 167.99 1,590,850
Aug 07 2019 161.57 166.47999 2.76 +1.69% 160.38 166.83 1,786,800
Aug 06 2019 163 163.72 0.00 +0.00% 159.59 164.43 0
Aug 06 2019 163 163.72 4.72 +2.97% 159.59 164.43 3,087,915
Aug 05 2019 162.36 159 -5.58 -3.39% 157.13 163.28 2,378,864
Aug 02 2019 167.87 164.58 0.00 +0.00% 162.34 169.15 0
Aug 02 2019 167.87 164.58 -2.98 -1.78% 162.34 169.15 1,905,886
Aug 01 2019 170.04 167.56 -2.36 -1.39% 165.05 179.4999 3,119,493
Jul 31 2019 173.54 169.92 0.00 +0.00% 169.27 175 0
Jul 31 2019 173.54 169.92 -2.33 -1.35% 169.27 175 2,006,952
Jul 30 2019 170.57 172.25 0.01 +0.01% 169.1797 172.44 878,870
Jul 29 2019 166.78 172.24 4.94 +2.95% 166.78 172.49 1,563,407
Jul 26 2019 167.41999 167.3 0.75 +0.45% 165.94 167.63 1,803,559
Jul 25 2019 170.72 166.55 0.00 +0.00% 166.1 170.89 0
Jul 25 2019 170.72 166.55 -4.73 -2.76% 166.1 170.89 2,038,577
Jul 24 2019 170.9 171.28 -0.82 -0.48% 165.51 172.1 1,816,274
Jul 23 2019 170.48 172.1 1.49 +0.87% 168.66 172.9644 1,642,766
Jul 22 2019 173.78 170.61 -3.08 -1.77% 170.46 173.78 1,686,998
Jul 19 2019 177.6 173.69 0.00 +0.00% 173.48 177.6 0
Jul 19 2019 177.6 173.69 -3.25 -1.84% 173.48 177.6 1,114,162
Jul 18 2019 177.79 176.94 -1.54 -0.86% 174.3 179.32 1,676,108
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:20191016 10:14:04