CI

Cigna Historical Data

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 Last Traded
4.26 2.0% 217.65 20:00:00
Open Price Low Price High Price Close Price Previous Close
213.40 213.40 219.95 217.65 213.39
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week207.28219.95206.65210.191,826,72610.375.0%
1 Month212.59224.96200.69211.491,996,1145.062.38%
3 Months170.67224.96158.84186.522,107,58846.9827.53%
6 Months199.46224.96158.84184.681,936,67618.199.12%
1 Year196.41224.96118.50186.222,118,36521.2410.81%
3 Years211.04227.13118.50181.382,163,2166.613.13%
5 Years138.27227.13115.03172.481,788,85379.3857.41%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 217.65 4.26 2.0% 213.40 219.95 213.40 1,627,524
Dec 03 2020 213.39 1.38 0.65% 211.00 215.22 211.00 1,394,803
Dec 02 2020 212.01 4.50 2.17% 207.51 213.426 207.02 1,368,298
Dec 01 2020 207.51 -1.63 -0.78% 213.53 214.88 207.40 1,797,608
Nov 30 2020 209.14 -3.36 -1.58% 210.18 212.0095 207.75 3,791,989
Nov 27 2020 212.50 5.49 2.65% 207.28 213.09 206.65 780,934
Nov 25 2020 207.01 -3.01 -1.43% 209.93 210.195 205.10 1,615,609
Nov 24 2020 210.02 3.08 1.49% 208.19 214.255 206.75 1,592,549
Nov 23 2020 206.94 2.12 1.04% 206.54 209.4986 205.43 1,685,038
Nov 20 2020 204.82 0.08 0.04% 203.29 206.33 201.90 1,452,213
Nov 19 2020 204.74 -6.19 -2.93% 208.64 210.09 203.36 2,039,607
Nov 18 2020 210.93 -3.88 -1.81% 215.98 216.03 210.68 1,665,693
Nov 17 2020 214.81 -3.49 -1.6% 215.83 217.00 208.15 2,761,790
Nov 16 2020 218.30 -1.39 -0.63% 221.83 223.65 217.51 1,750,841
Nov 13 2020 219.69 -0.46 -0.21% 220.00 221.63 218.22 1,480,174
Nov 12 2020 220.15 -0.96 -0.43% 219.50 222.48 217.58 1,514,087
Nov 11 2020 221.11 0.91 0.41% 220.30 224.96 220.00 2,059,830
Nov 10 2020 220.20 9.00 4.26% 212.66 221.50 210.25 2,840,402
Nov 09 2020 211.20 9.73 4.83% 212.67 217.21 206.00 2,686,259
Nov 06 2020 201.47 -12.69 -5.93% 212.59 212.82 200.69 3,648,291
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.