Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	92.71	93.73	91.70	93.57	2,764,328	+2.32(+2.54%)
Oct 30, 2014	88.80	91.68	88.80	91.25	3,245,427	+2.91(+3.30%)
Oct 29, 2014	87.30	88.46	87.10	88.33	3,164,968	+1.33(+1.53%)
Oct 28, 2014	85.96	87.00	85.09	87.00	1,630,687	-0.07(-0.08%)
Oct 27, 2014	87.25	87.23	86.79	87.06	759,044	-0.17(-0.19%)
Oct 24, 2014	86.87	87.26	86.03	87.23	805,103	+0.53(+0.61%)
Oct 23, 2014	86.95	87.50	86.48	86.71	930,604	+0.77(+0.90%)
Oct 22, 2014	87.34	87.47	85.90	85.94	1,847,122	-1.18(-1.36%)
Oct 21, 2014	85.92	87.28	85.84	87.12	1,334,040	+1.98(+2.33%)
Oct 20, 2014	83.92	85.23	83.81	85.14	1,049,285	+1.47(+1.75%)
Oct 17, 2014	83.49	84.92	83.00	83.67	1,799,742	+0.95(+1.15%)
Oct 16, 2014	82.75	84.53	82.55	82.72	2,759,894	-0.66(-0.79%)
Oct 15, 2014	81.28	83.73	80.58	83.38	3,329,093	+0.96(+1.16%)
Oct 14, 2014	83.62	83.69	81.47	82.42	4,113,731	-1.85(-2.20%)
Oct 13, 2014	84.89	85.67	84.15	84.27	1,696,617	-0.86(-1.00%)
Oct 10, 2014	84.76	86.52	84.76	85.13	1,607,679	+0.57(+0.68%)
Oct 09, 2014	85.91	86.32	84.37	84.56	1,272,986	-1.35(-1.58%)
Oct 08, 2014	83.96	85.96	83.81	85.91	1,504,311	+2.17(+2.59%)
Oct 07, 2014	83.68	85.35	83.43	83.74	2,787,087	-0.08(-0.09%)
Oct 06, 2014	85.49	85.89	83.41	83.81	1,514,304	-1.32(-1.55%)
Oct 03, 2014	84.12	85.46	83.65	85.13	2,809,175	+1.76(+2.11%)
Oct 02, 2014	83.99	84.27	82.47	83.37	1,644,119	-0.68(-0.81%)
Oct 01, 2014	85.32	85.47	83.82	84.05	1,383,188	-1.17(-1.38%)
Sep 30, 2014	85.92	86.17	85.07	85.22	1,481,577	-0.52(-0.60%)
Sep 29, 2014	85.49	86.25	85.35	85.74	1,402,338	-0.55(-0.63%)
Sep 26, 2014	86.24	86.58	85.65	86.28	1,091,577	+0.09(+0.11%)
Sep 25, 2014	88.93	88.93	85.83	86.19	1,598,125	-2.91(-3.27%)
Sep 24, 2014	87.55	89.26	87.14	89.10	910,309	+1.73(+1.98%)
Sep 23, 2014	88.67	89.00	87.36	87.37	1,158,196	-1.62(-1.82%)
Sep 22, 2014	89.43	90.01	88.82	88.99	918,439	-0.52(-0.58%)
Sep 19, 2014	89.90	90.18	89.28	89.51	1,779,576	+0.04(+0.04%)
Sep 18, 2014	88.67	89.70	88.63	89.47	1,163,267	+1.05(+1.19%)
Sep 17, 2014	88.61	89.17	88.02	88.42	1,524,792	+0.80(+0.91%)
Sep 16, 2014	86.10	87.79	85.61	87.62	1,131,873	+1.62(+1.88%)
Sep 15, 2014	86.58	86.83	85.96	86.00	1,277,909	-0.75(-0.87%)
Sep 12, 2014	87.96	87.96	86.46	86.75	1,046,741	-0.97(-1.10%)
Sep 11, 2014	88.10	88.34	86.94	87.72	1,639,548	-0.92(-1.04%)
Sep 10, 2014	90.52	90.52	88.35	88.64	1,529,364	-1.55(-1.72%)
Sep 09, 2014	90.22	90.80	89.91	90.19	1,101,241	-0.03(-0.03%)
Sep 08, 2014	90.31	90.47	89.80	90.22	877,035	-0.36(-0.39%)
Sep 05, 2014	89.79	90.93	89.70	90.58	1,296,516	+0.85(+0.94%)
Sep 04, 2014	89.20	91.22	89.13	89.73	1,214,046	+0.70(+0.78%)
Sep 03, 2014	88.65	89.40	88.53	89.04	1,238,728	+0.52(+0.58%)
Sep 02, 2014	89.20	89.37	87.82	88.52	879,143	-0.38(-0.42%)
Aug 29, 2014	89.05	88.90	88.90	88.90	1,257,941	+0.07(+0.07%)
Aug 28, 2014	88.57	89.56	88.57	88.83	1,007,968	+0.05(+0.05%)
Aug 27, 2014	88.12	88.81	87.69	88.78	1,315,115	+0.68(+0.77%)
Aug 26, 2014	87.92	88.30	87.61	88.11	1,146,560	+0.45(+0.51%)
Aug 25, 2014	87.75	88.21	87.45	87.66	678,712	+0.13(+0.15%)
Aug 22, 2014	88.33	88.39	87.33	87.52	871,549	-0.78(-0.88%)
Aug 21, 2014	88.29	88.82	87.84	88.30	658,163	+0.02(+0.02%)
Aug 20, 2014	87.92	88.32	87.86	88.29	612,743	+0.25(+0.29%)
Aug 19, 2014	87.52	88.11	87.13	88.03	783,241	+0.50(+0.57%)
Aug 18, 2014	87.39	87.54	86.71	87.53	603,396	+0.55(+0.64%)
Aug 15, 2014	87.39	87.52	86.01	86.98	1,418,805	-0.39(-0.44%)
Aug 14, 2014	85.94	87.59	85.69	87.36	1,420,794	+1.53(+1.78%)
Aug 13, 2014	85.45	86.10	84.90	85.83	1,864,465	+0.82(+0.96%)
Aug 12, 2014	84.71	85.78	84.58	85.02	1,958,750	+0.43(+0.51%)
Aug 11, 2014	85.34	85.46	84.55	84.58	1,939,402	-0.55(-0.65%)
Aug 08, 2014	83.48	85.20	83.34	85.14	1,355,429	+1.74(+2.08%)
Aug 07, 2014	85.97	86.06	83.31	83.40	2,299,484	-2.56(-2.97%)
Aug 06, 2014	85.14	86.71	85.14	85.96	980,001	+0.56(+0.66%)
Aug 05, 2014	86.12	86.89	85.17	85.39	1,567,582	-0.88(-1.02%)
Aug 04, 2014	85.59	86.53	84.79	86.27	1,589,176	+0.99(+1.16%)

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.