Cigna Historical Data - CI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.82 -0.54% 151.58 152.80 150.79 152.21 152.40 19:59:44
more quote information »

CI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week150.59155.99146.5149.83142M0.990.66%
1 Month164.39166.72146.5153.63162M-12.81-7.79%
3 Months173.78179.4999145.505158.41092M-22.2-12.77%
6 Months161.69185.77141.95158.07332M-10.11-6.25%
1 Year205.81226.605141.95174.79352M-54.23-26.35%
3 Years121.56227.13115.03174.45342M30.0224.70%
5 Years88.98227.1385.75159.00732M62.670.35%

CI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 2019151.58-0.82-0.54%150.79152.801,326,013
Oct 11 2019152.40+1.57+1.04%151.00155.991,951,910
Oct 10 2019150.83+1.24+0.83%148.55152.462,219,470
Oct 09 2019149.59+2.40+1.63%147.385149.991,850,989
Oct 08 2019147.19-2.01-1.35%146.50149.199992,037,331
Oct 07 2019149.19999-1.54-1.02%149.15151.852,219,731
Oct 04 2019150.74+2.13+1.43%148.00151.262,099,007
Oct 03 2019148.61-0.63-0.42%147.81150.042,079,368
Oct 02 2019149.24-0.96-0.64%148.4101152.052,590,261
Oct 01 2019150.19999-1.59-1.05%147.91999153.822,234,111
Sep 30 2019151.79+2.31+1.55%148.22999152.889992,398,889
Sep 27 2019149.47999-0.31-0.21%148.13152.042,453,723
Sep 26 2019149.79-5.43-3.50%149.4575156.303,528,656
Sep 25 2019155.22-2.69-1.70%154.91158.461,785,178
Sep 24 2019157.91-2.24-1.40%156.72999161.611,847,763
Sep 23 2019160.15-1.23-0.76%159.69161.402,186,772
Sep 20 2019161.38-3.33-2.02%161.32166.722,722,688
Sep 19 2019164.71+4.27+2.66%160.5935166.699992,015,540
Sep 18 2019160.44-1.06-0.66%159.38161.961,770,416
Sep 17 2019161.50-4.00-2.42%160.79165.761,625,178
Sep 16 2019165.50+4.65+2.89%160.28165.62801,773
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.