Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	81.43	81.84	80.76	81.07	1,513,216	-1.26(-1.53%)
Jan 30, 2014	81.36	82.70	81.33	82.33	1,047,576	+1.66(+2.06%)
Jan 29, 2014	80.29	82.12	79.60	80.66	1,517,831	-0.06(-0.07%)
Jan 28, 2014	81.68	82.17	80.68	80.72	1,634,204	-1.00(-1.22%)
Jan 27, 2014	81.29	82.42	80.90	81.72	1,395,152	+0.28(+0.35%)
Jan 24, 2014	83.98	84.01	81.25	81.43	1,693,839	-2.67(-3.17%)
Jan 23, 2014	83.33	84.18	83.25	84.10	1,195,391	-0.11(-0.13%)
Jan 22, 2014	84.86	84.98	83.87	84.21	1,030,783	-0.44(-0.52%)
Jan 21, 2014	84.36	85.05	83.93	84.66	1,285,317	+0.63(+0.75%)
Jan 17, 2014	83.67	84.03	84.03	84.03	1,061,253	+0.60(+0.72%)
Jan 16, 2014	84.06	84.21	83.21	83.43	1,637,272	-0.98(-1.16%)
Jan 15, 2014	84.06	84.55	83.94	84.40	1,382,192	+0.35(+0.41%)
Jan 14, 2014	83.34	84.38	83.18	84.06	923,054	+0.67(+0.80%)
Jan 13, 2014	83.53	84.36	83.34	83.39	1,021,677	-0.40(-0.48%)
Jan 10, 2014	84.92	85.13	83.39	83.79	1,126,400	-0.79(-0.93%)
Jan 09, 2014	82.61	85.01	82.61	84.58	2,108,951	+2.01(+2.43%)
Jan 08, 2014	82.89	82.98	82.41	82.57	1,519,236	-0.41(-0.50%)
Jan 07, 2014	81.05	83.18	81.05	82.98	1,562,876	+2.09(+2.58%)
Jan 06, 2014	81.54	81.58	80.85	80.90	1,260,800	-0.25(-0.31%)
Jan 03, 2014	81.05	81.72	80.85	81.15	910,723	+0.19(+0.23%)
Jan 02, 2014	81.71	82.14	80.96	80.96	1,086,472	-1.20(-1.46%)
Dec 31, 2013	81.43	82.17	82.17	82.17	820,001	+0.82(+1.00%)
Dec 30, 2013	81.27	81.48	80.51	81.35	927,917	+0.08(+0.09%)
Dec 27, 2013	81.58	81.93	81.17	81.27	389,547	-0.26(-0.32%)
Dec 26, 2013	81.07	81.70	80.97	81.54	410,878	+0.60(+0.74%)
Dec 24, 2013	80.94	81.29	80.62	80.94	262,572	+0.17(+0.21%)
Dec 23, 2013	80.59	80.95	80.28	80.77	760,055	+0.70(+0.87%)
Dec 20, 2013	80.30	80.51	79.57	80.07	2,287,109	-0.07(-0.08%)
Dec 19, 2013	79.50	80.19	78.88	80.14	1,195,515	+0.26(+0.33%)
Dec 18, 2013	78.89	79.88	78.11	79.88	1,156,958	+1.18(+1.50%)
Dec 17, 2013	79.04	79.07	78.45	78.69	1,455,035	-0.16(-0.20%)
Dec 16, 2013	78.95	79.32	77.98	78.85	1,415,431	+0.66(+0.84%)
Dec 13, 2013	79.42	80.08	78.11	78.19	1,215,453	-0.97(-1.22%)
Dec 12, 2013	79.84	80.14	78.92	79.16	1,623,993	-0.80(-1.00%)
Dec 11, 2013	81.07	81.24	79.69	79.96	1,986,509	-0.91(-1.13%)
Dec 10, 2013	81.47	81.73	80.85	80.87	1,339,961	-0.99(-1.20%)
Dec 09, 2013	82.20	82.59	81.64	81.86	1,485,081	+0.61(+0.75%)
Dec 06, 2013	80.14	81.37	80.03	81.25	1,450,660	+2.05(+2.59%)
Dec 05, 2013	80.65	80.70	79.11	79.20	1,249,049	-1.53(-1.90%)
Dec 04, 2013	80.68	81.56	79.92	80.73	1,399,720	-0.20(-0.24%)
Dec 03, 2013	81.58	81.88	80.79	80.93	1,874,488	-0.95(-1.16%)
Dec 02, 2013	82.06	82.74	81.73	81.88	1,406,630	-0.26(-0.32%)
Nov 29, 2013	83.07	83.12	82.04	82.14	733,693	-0.54(-0.65%)
Nov 27, 2013	82.84	82.99	82.46	82.67	1,061,127	+0.07(+0.08%)
Nov 26, 2013	82.68	83.19	82.45	82.61	1,682,084	-0.22(-0.26%)
Nov 25, 2013	81.49	82.97	81.27	82.82	1,573,238	+1.47(+1.80%)
Nov 22, 2013	80.53	81.59	80.38	81.36	1,662,141	+0.84(+1.04%)
Nov 21, 2013	81.15	82.11	80.48	80.52	1,825,153	-0.08(-0.10%)
Nov 20, 2013	79.63	81.20	79.39	80.61	1,917,525	+1.10(+1.38%)
Nov 19, 2013	79.32	79.65	79.06	79.51	1,388,711	+0.51(+0.64%)
Nov 18, 2013	78.62	79.13	78.46	79.00	978,289	+0.44(+0.56%)
Nov 15, 2013	77.87	78.58	77.76	78.56	1,439,722	+0.57(+0.73%)
Nov 14, 2013	77.20	78.01	77.08	77.99	1,522,793	+0.81(+1.05%)
Nov 13, 2013	76.17	77.21	76.07	77.18	1,813,344	+1.00(+1.32%)
Nov 12, 2013	76.07	76.32	75.69	76.17	1,135,885	-0.01(-0.01%)
Nov 11, 2013	75.86	76.41	75.71	76.18	789,773	+0.40(+0.53%)
Nov 08, 2013	74.61	75.79	74.47	75.78	1,527,574	+1.31(+1.77%)
Nov 07, 2013	75.83	76.21	74.41	74.47	1,511,852	-1.06(-1.41%)
Nov 06, 2013	74.78	76.21	74.48	75.53	1,377,353	+0.85(+1.13%)
Nov 05, 2013	74.32	75.55	74.00	74.68	4,101,809	-0.09(-0.13%)
Nov 04, 2013	73.98	74.80	73.64	74.78	1,923,606	+1.16(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.