Cigna Corporation

CI 
(NYSE) 
 

History: Cigna Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
165.54
166.71
161.32
161.38
1,278,621
162.96
0
19/09/2019
161.02
166.66
160.80
164.71
354,767
164.62
0
18/09/2019
160.53
161.94
159.40
160.44
312,194
160.45
0
17/09/2019
164.09
165.34
160.83
161.50
416,843
162.00
0
16/09/2019
159.98
165.59
159.98
165.50
377,539
164.50
0
13/09/2019
160.10
162.94
159.61
160.85
363,071
161.00
0
12/09/2019
165.13
165.13
158.76
158.98
568,262
160.24
0
11/09/2019
164.42
164.55
160.19
161.89
375,561
161.79
0
10/09/2019
162.39
166.94
160.55
164.99
587,669
164.91
0
09/09/2019
155.17
162.57
155.00
162.16
667,160
160.76
0
06/09/2019
150.86
154.68
150.29
153.80
388,576
153.50
0
05/09/2019
154.89
154.89
150.96
151.00
415,767
151.50
0
04/09/2019
156.44
157.54
152.54
152.94
364,400
153.50
0
03/09/2019
152.82
155.29
152.17
154.99
685,247
154.70
0
30/08/2019
153.30
155.36
152.61
153.97
438,946
153.92
0
29/08/2019
149.09
152.80
149.06
152.50
296,838
151.50
0
28/08/2019
146.28
149.03
145.53
147.45
424,139
147.40
0
27/08/2019
153.19
153.47
146.23
146.27
649,763
147.47
0
26/08/2019
154.23
154.50
152.20
152.91
323,664
153.09
0
23/08/2019
155.00
157.01
152.33
153.30
579,931
153.70
0
22/08/2019
162.40
162.40
155.41
155.78
451,783
156.70
0
21/08/2019
162.65
164.03
161.59
162.34
217,367
162.47
0
20/08/2019
162.56
163.96
160.73
161.15
324,015
161.45
0
19/08/2019
163.05
164.78
162.79
162.98
323,944
163.23
0
16/08/2019
160.33
163.17
160.33
161.24
427,403
161.23
0
15/08/2019
161.02
161.02
157.20
159.70
488,711
159.60
0
14/08/2019
166.60
166.60
160.04
160.18
569,734
161.58
0
13/08/2019
165.61
170.09
165.61
169.47
309,982
168.90
0
12/08/2019
168.38
169.65
165.05
165.61
212,827
167.31
0
09/08/2019
166.51
170.84
166.51
169.90
415,503
169.50
0
08/08/2019
167.06
167.75
165.05
166.60
434,139
166.50
0
07/08/2019
161.57
166.83
160.42
166.48
432,519
165.52
0
06/08/2019
163.00
164.43
159.59
163.72
793,308
163.35
0
05/08/2019
162.36
163.28
157.20
159.00
517,524
159.50
0
02/08/2019
167.87
169.14
162.34
164.58
463,769
164.62
0
01/08/2019
170.04
173.00
165.10
167.56
607,313
168.01
0
31/07/2019
173.54
173.54
169.39
169.92
590,940
170.63
0
30/07/2019
170.57
172.40
169.45
172.25
262,213
171.75
0
29/07/2019
166.78
172.48
166.78
172.24
443,387
171.63
0
26/07/2019
167.42
167.57
165.97
167.30
433,439
167.10
0
25/07/2019
170.72
170.89
166.10
166.55
386,608
167.29
0
24/07/2019
170.90
171.54
165.72
171.28
368,542
170.49
0
23/07/2019
170.48
172.91
168.76
172.10
341,427
171.50
0
22/07/2019
173.78
173.78
170.49
170.61
633,891
170.98
0
19/07/2019
177.60
177.60
173.48
173.69
348,486
174.70
0
18/07/2019
177.00
178.46
174.30
176.94
370,993
176.70
0
17/07/2019
178.12
181.70
178.06
178.48
326,146
179.06
0
16/07/2019
177.54
182.11
176.72
179.96
478,580
179.96
0
15/07/2019
179.05
179.75
176.39
177.03
447,711
177.38
0
12/07/2019
174.90
179.69
174.35
179.21
698,763
178.07
0
11/07/2019
178.97
185.63
173.10
175.34
1,310,878
178.37
0
10/07/2019
159.93
161.22
159.36
160.51
244,594
160.34
0
09/07/2019
160.19
161.16
159.45
159.73
310,015
159.87
0
08/07/2019
163.25
163.40
160.21
161.73
281,593
161.75
0
05/07/2019
164.02
165.14
162.86
163.44
254,761
163.54
0
03/07/2019
162.32
165.89
162.31
164.83
266,957
164.62
0
02/07/2019
158.92
161.84
157.53
161.81
287,117
161.01
0
01/07/2019
158.92
159.76
157.96
158.75
628,655
158.75
0
28/06/2019
158.05
159.10
156.60
157.55
1,077,869
157.60
0
27/06/2019
157.28
158.71
156.36
157.89
381,045
157.93
0
26/06/2019
160.25
160.40
156.47
156.91
355,709
157.16
0
25/06/2019
159.56
160.79
158.90
160.08
286,955
159.98
0
24/06/2019
161.00
161.00
159.16
160.46
377,302
160.06
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:03:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-23 14:03:54 - 2019-09-23 13:03:54 - 1000 - Website: OKAY