Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	305.09	308.75	303.13	308.42	1,670,804	+6.14(+2.03%)
Jan 30, 2023	301.72	303.73	300.60	302.28	1,592,685	+2.01(+0.67%)
Jan 27, 2023	305.05	306.13	299.58	300.27	1,249,590	-4.77(-1.56%)
Jan 26, 2023	305.97	307.22	303.49	305.05	1,079,207	-0.38(-0.12%)
Jan 25, 2023	300.95	307.19	300.17	305.42	1,225,203	+4.48(+1.49%)
Jan 24, 2023	300.51	301.02	295.93	300.94	1,331,365	+0.80(+0.27%)
Jan 23, 2023	300.34	304.30	299.60	300.15	1,521,589	-0.19(-0.06%)
Jan 20, 2023	302.60	304.21	298.04	300.33	1,148,218	-2.24(-0.74%)
Jan 19, 2023	301.44	305.16	301.19	302.57	1,239,922	+2.24(+0.75%)
Jan 18, 2023	306.24	308.02	299.94	300.33	1,135,546	-6.47(-2.11%)
Jan 17, 2023	306.58	309.91	305.53	306.80	1,861,489	+0.77(+0.25%)
Jan 13, 2023	301.41	309.17	301.41	306.03	1,565,739	+3.89(+1.29%)
Jan 12, 2023	300.55	303.87	298.83	302.14	1,312,743	+0.96(+0.32%)
Jan 11, 2023	295.55	303.17	295.36	301.18	1,651,254	+5.30(+1.79%)
Jan 10, 2023	295.52	298.94	294.39	295.88	1,430,556	+0.73(+0.25%)
Jan 09, 2023	294.87	296.70	291.69	295.15	2,599,120	+0.35(+0.12%)
Jan 06, 2023	297.41	297.41	291.71	294.80	3,649,048	-1.47(-0.50%)
Jan 05, 2023	300.89	301.07	295.40	296.27	2,001,973	-5.95(-1.97%)
Jan 04, 2023	312.71	313.84	299.12	302.22	2,549,170	-10.89(-3.48%)
Jan 03, 2023	318.84	319.37	309.76	313.11	1,601,462	-9.60(-2.98%)
Dec 30, 2022	322.09	323.18	318.85	322.71	718,402	+0.60(+0.19%)
Dec 29, 2022	325.05	325.35	321.79	322.11	599,082	-1.10(-0.34%)
Dec 28, 2022	326.29	327.25	322.85	323.21	568,252	-2.19(-0.67%)
Dec 27, 2022	326.67	327.12	324.52	325.40	578,709	-0.21(-0.06%)
Dec 23, 2022	324.60	327.07	323.12	325.61	635,409	+1.00(+0.31%)
Dec 22, 2022	324.55	325.84	321.07	324.60	912,284	+0.12(+0.04%)
Dec 21, 2022	323.55	325.08	318.86	324.49	1,317,535	+3.53(+1.10%)
Dec 20, 2022	322.01	324.80	320.79	320.96	1,009,889	-1.21(-0.37%)
Dec 19, 2022	319.26	323.32	318.21	322.17	1,068,557	+3.40(+1.07%)
Dec 16, 2022	319.41	321.02	313.22	318.77	3,273,636	-4.05(-1.25%)
Dec 15, 2022	323.83	325.30	320.77	322.82	2,067,262	-3.15(-0.97%)
Dec 14, 2022	323.83	327.25	322.06	325.96	1,250,435	+4.31(+1.34%)
Dec 13, 2022	331.15	331.25	321.48	321.65	2,056,512	-8.81(-2.67%)
Dec 12, 2022	323.64	330.67	323.64	330.46	1,608,390	+6.99(+2.16%)
Dec 09, 2022	324.54	327.55	323.43	323.47	1,359,075	-1.34(-0.41%)
Dec 08, 2022	324.73	326.91	323.54	324.82	1,067,260	+1.28(+0.39%)
Dec 07, 2022	320.92	324.23	320.08	323.54	2,003,896	+2.48(+0.77%)
Dec 06, 2022	319.26	323.30	317.50	321.06	1,335,693	+2.19(+0.69%)
Dec 05, 2022	315.39	319.72	314.94	318.87	1,516,369	+1.28(+0.40%)
Dec 02, 2022	313.16	318.46	313.10	317.59	1,340,650	+3.64(+1.16%)
Dec 01, 2022	318.95	319.89	313.12	313.95	2,246,788	-5.28(-1.65%)
Nov 30, 2022	311.28	319.26	309.76	319.23	4,980,223	+7.95(+2.55%)
Nov 29, 2022	309.22	313.47	309.22	311.28	2,195,959	+1.15(+0.37%)
Nov 28, 2022	313.55	317.44	309.61	310.12	2,050,066	-4.26(-1.36%)
Nov 25, 2022	312.61	314.59	310.55	314.39	949,327	+3.94(+1.27%)
Nov 23, 2022	309.73	312.54	309.61	310.44	1,589,525	+0.47(+0.15%)
Nov 22, 2022	308.30	311.92	308.13	309.97	1,565,308	+3.94(+1.29%)
Nov 21, 2022	310.15	312.68	305.26	306.03	1,989,118	-3.81(-1.23%)
Nov 18, 2022	305.86	312.80	305.86	309.83	1,967,529	+6.90(+2.28%)
Nov 17, 2022	296.48	303.69	296.48	302.93	1,665,352	+5.25(+1.76%)
Nov 16, 2022	297.16	300.32	296.17	297.68	1,416,562	+1.48(+0.50%)
Nov 15, 2022	299.26	299.59	292.55	296.21	2,185,314	-1.63(-0.55%)
Nov 14, 2022	297.43	303.35	297.43	297.84	2,032,969	+2.94(+1.00%)
Nov 11, 2022	314.86	314.97	281.10	294.90	5,660,916	-18.95(-6.04%)
Nov 10, 2022	319.38	319.38	306.36	313.84	2,125,391	-1.60(-0.51%)
Nov 09, 2022	319.06	321.33	315.06	315.44	1,316,662	-2.67(-0.84%)
Nov 08, 2022	313.60	319.71	311.75	318.11	1,390,146	+3.27(+1.04%)
Nov 07, 2022	314.48	317.75	312.04	314.84	1,613,984	+2.17(+0.70%)
Nov 04, 2022	317.39	317.39	308.73	312.67	2,297,908	-2.05(-0.65%)
Nov 03, 2022	311.80	318.86	308.06	314.72	2,990,426	+3.28(+1.05%)
Nov 02, 2022	314.61		311.42	311.44	2,256,731	-4.13(-1.31%)

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.