CI

Cigna Historical Data

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 Last Traded
-1.08 -0.64% 167.92 16:37:13
Close Price Low Price High Price Open Price Previous Close
167.92 166.6702 169.46 167.87 169.00
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.67173.96165.98168.502,867,904-2.75-1.61%
1 Month178.57185.25165.98173.222,027,805-10.65-5.96%
3 Months184.92194.52165.98177.461,913,457-17.00-9.19%
6 Months145.00217.30118.50178.012,045,54222.9215.81%
1 Year160.53224.64118.50182.522,124,7647.394.6%
3 Years186.05227.13118.50181.332,103,559-18.13-9.74%
5 Years141.44227.13115.03170.291,766,70026.4818.72%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 167.92 -1.08 -0.64% 167.87 169.46 166.6702 3,018,660
Sep 17 2020 169.00 -0.21 -0.12% 167.33 170.16 166.84 3,159,058
Sep 16 2020 169.2094 2.71 1.63% 168.75 171.655 166.97 5,268,374
Sep 15 2020 166.50 -5.35 -3.11% 173.36 173.96 165.98 2,857,932
Sep 14 2020 171.85 2.79 1.65% 170.33 173.49 169.28 1,564,430
Sep 11 2020 169.0564 -0.68 -0.4% 170.67 170.87 167.71 1,499,699
Sep 10 2020 169.74 -4.29 -2.47% 174.42 175.8029 169.69 1,335,446
Sep 09 2020 174.03 0.05 0.03% 174.92 177.00 172.095 1,666,912
Sep 08 2020 173.98 -4.63 -2.59% 177.98 178.00 172.96 1,447,785
Sep 04 2020 178.61 0.18 0.1% 179.45 180.06 175.31 1,813,557
Sep 03 2020 178.43 -2.91 -1.6% 181.98 185.25 176.81 1,654,819
Sep 02 2020 181.34 5.19 2.95% 177.13 182.09 176.10 1,692,854
Sep 01 2020 176.15 -1.21 -0.68% 176.00 178.00 174.50 1,878,659
Aug 31 2020 177.3567 -1.32 -0.74% 179.34 182.74 177.28 2,698,449
Aug 28 2020 178.68 1.42 0.8% 177.41 181.44 175.96 1,485,632
Aug 27 2020 177.2611 3.31 1.9% 175.14 178.35 174.29 1,634,362
Aug 26 2020 173.9553 -3.45 -1.95% 177.03 177.40 172.1601 1,877,180
Aug 25 2020 177.41 -0.27 -0.15% 178.46 178.46 176.01 1,337,685
Aug 24 2020 177.68 -0.32 -0.18% 179.43 179.74 173.50 1,454,659
Aug 21 2020 178.00 -0.75 -0.42% 178.57 180.50 177.34 1,370,681
Aug 20 2020 178.7462 -3.28 -1.8% 180.79 181.00 177.45 1,241,037
Aug 19 2020 182.0248 0.09 0.05% 182.41 183.50 181.03 1,689,061
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.