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
  -3.69 -1.91% 189.87 194.96 188.80 193.91 193.56 20:00:00
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week197.51199.94188.80193.762,027,541-7.64-3.87%
1 Month190.39205.24188.28197.421,899,624-0.52-0.27%
3 Months165.54205.24146.50175.052,047,74024.3314.7%
6 Months156.51205.24145.505168.872,013,55133.3621.31%
1 Year210.02213.71141.95170.982,414,451-20.15-9.59%
3 Years132.91227.13131.2605176.651,856,82956.9642.86%
5 Years101.16227.1399.88161.971,736,57588.7187.69%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 189.87 -3.69 -1.91% 193.91 194.96 188.80 2,019,790
Dec 12 2019 193.56 1.81 0.94% 192.33 194.90 191.11 2,013,109
Dec 11 2019 191.75 0.04 0.02% 191.49 193.50 189.62 1,971,119
Dec 10 2019 191.71 -4.24 -2.16% 195.68 195.78 189.52 3,264,566
Dec 09 2019 195.95 -2.98 -1.5% 198.08 198.84 195.85 1,306,330
Dec 06 2019 198.93 3.34 1.71% 197.51 199.94 195.99 1,582,582
Dec 05 2019 195.59 -1.15 -0.58% 196.70 196.82 193.58 1,457,445
Dec 04 2019 196.74 1.41 0.72% 196.41 197.99 195.29 1,708,066
Dec 03 2019 195.33 -1.61 -0.82% 193.94 195.98 192.54 2,081,311
Dec 02 2019 196.94 -2.98 -1.49% 199.92 200.39 196.84 1,492,694
Nov 29 2019 199.92 -0.11 -0.05% 200.03 200.79 198.50 811,994
Nov 27 2019 200.03 -0.33 -0.17% 200.50 202.59 198.50 2,032,412
Nov 26 2019 200.364 -3.10 -1.52% 204.39 205.00 199.39 2,202,503
Nov 25 2019 203.46 1.61 0.8% 202.00 205.24 201.83 2,345,461
Nov 22 2019 201.85 0.64 0.32% 202.00 202.8774 200.32 1,417,586
Nov 21 2019 201.21 1.30 0.65% 200.27 201.43 198.10 1,283,538
Nov 20 2019 199.91 -0.11 -0.05% 199.00 200.60 197.17 1,617,864
Nov 19 2019 200.02 1.64 0.83% 198.73 200.39 196.33 1,666,043
Nov 18 2019 198.38 2.37 1.21% 197.38 202.85 195.75 2,816,291
Nov 15 2019 196.01 6.31 3.33% 190.39 198.64 188.28 3,021,947
Nov 14 2019 189.70 -0.55 -0.29% 190.34 191.71 189.01 1,534,749
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.