Cigna Corp (CI) Historical Stock Data
308.30 ↓4.90 (-1.56%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CI is down -0.22% a day on average. There have been 15 days where Cigna Corp closed green and 15 days where CI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 313.20 | 308.30 | ↓$4.90 (-1.56%) | 307.59 | 314.32 | 1.22M |
| 2023-01-26 | 314.15 | 313.20 | ↓$0.95 (-0.30%) | 311.60 | 315.43 | 1.05M |
| 2023-01-25 | 309.00 | 313.59 | ↑$4.59 (1.49%) | 307.47 | 315.40 | 1.06M |
| 2023-01-24 | 308.54 | 308.99 | ↑$0.45 (0.15%) | 303.84 | 309.07 | 1.30M |
| 2023-01-23 | 308.37 | 308.17 | ↓$0.20 (-0.06%) | 307.64 | 312.44 | 1.48M |
| 2023-01-20 | 310.69 | 308.36 | ↓$2.33 (-0.75%) | 306.01 | 312.34 | 1.11M |
| 2023-01-19 | 309.50 | 310.66 | ↑$1.16 (0.37%) | 308.79 | 313.75 | 1.21M |
| 2023-01-18 | 314.43 | 308.36 | ↓$6.07 (-1.93%) | 307.97 | 316.26 | 885.02K |
| 2023-01-17 | 314.78 | 315.00 | ↑$0.22 (0.07%) | 313.73 | 318.20 | 1.81M |
| 2023-01-13 | 309.47 | 314.21 | ↑$4.74 (1.53%) | 309.47 | 317.44 | 1.51M |
| 2023-01-12 | 308.58 | 310.22 | ↑$1.64 (0.53%) | 306.82 | 311.99 | 1.28M |
| 2023-01-11 | 303.45 | 309.23 | ↑$5.78 (1.90%) | 303.26 | 311.27 | 1.61M |
| 2023-01-10 | 303.42 | 303.79 | ↑$0.37 (0.12%) | 302.26 | 306.94 | 1.29M |
| 2023-01-09 | 302.75 | 303.04 | ↑$0.29 (0.10%) | 299.49 | 304.63 | 2.08M |
| 2023-01-06 | 305.36 | 302.68 | ↓$2.68 (-0.88%) | 299.51 | 305.36 | 3.42M |
| 2023-01-05 | 308.93 | 304.19 | ↓$4.74 (-1.53%) | 303.30 | 308.93 | 1.75M |
| 2023-01-04 | 321.07 | 310.30 | ↓$10.77 (-3.35%) | 307.12 | 322.05 | 2.16M |
| 2023-01-03 | 327.36 | 321.48 | ↓$5.88 (-1.80%) | 318.04 | 327.72 | 1.56M |
| 2022-12-30 | 330.70 | 331.34 | ↑$0.64 (0.19%) | 327.37 | 331.82 | 655.24K |
| 2022-12-29 | 333.74 | 330.72 | ↓$3.02 (-0.90%) | 330.41 | 334.00 | 583.48K |
| 2022-12-28 | 335.01 | 331.85 | ↓$3.16 (-0.94%) | 331.49 | 335.87 | 547.72K |
| 2022-12-27 | 335.40 | 334.10 | ↓$1.30 (-0.39%) | 333.20 | 335.86 | 557.93K |
| 2022-12-23 | 333.28 | 334.31 | ↑$1.03 (0.31%) | 332.03 | 335.81 | 618.85K |
| 2022-12-22 | 333.23 | 333.28 | ↑$0.05 (0.02%) | 329.65 | 334.55 | 888.53K |
| 2022-12-21 | 332.20 | 333.16 | ↑$0.96 (0.29%) | 327.41 | 333.77 | 1.28M |
| 2022-12-20 | 330.62 | 329.54 | ↓$1.08 (-0.33%) | 329.37 | 333.46 | 0.98M |
| 2022-12-19 | 327.80 | 330.78 | ↑$2.98 (0.91%) | 326.79 | 331.96 | 1.04M |
| 2022-12-16 | 327.95 | 327.29 | ↓$0.66 (-0.20%) | 321.60 | 329.61 | 1.75M |
| 2022-12-15 | 332.49 | 331.45 | ↓$1.04 (-0.31%) | 329.35 | 334.00 | 1.84M |
| 2022-12-14 | 332.49 | 334.68 | ↑$2.19 (0.66%) | 330.67 | 336.00 | 1.17M |
Create an account or log in to view more rows.
$CI I already know
tomorrow the bulls going to say "next week" just like every week.
$CI shaking weak hands that’s all
$CI HODLing
and buying more when I can.
$CI is it time?
$CI Awaiting buy signal..
$CI take what we can get
$CI Mindset is key
$CI bounce it!!
$CI go time
$CI added more calls on that drop