Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	127.13	127.74	126.23	126.88	1,352,840	-0.30(-0.24%)
Nov 27, 2015	126.39	128.17	125.95	127.18	487,138	+1.10(+0.87%)
Nov 25, 2015	126.56	126.08	126.08	126.08	965,194	-0.12(-0.10%)
Nov 24, 2015	125.08	126.30	124.82	126.21	1,389,058	+1.02(+0.82%)
Nov 23, 2015	124.71	126.50	124.64	125.18	1,225,569	+0.94(+0.76%)
Nov 20, 2015	120.84	124.67	120.41	124.24	1,974,317	+4.08(+3.39%)
Nov 19, 2015	122.67	124.07	119.80	120.16	3,030,300	-6.87(-5.41%)
Nov 18, 2015	125.66	127.38	124.93	127.03	900,926	+1.30(+1.03%)
Nov 17, 2015	125.27	128.03	124.65	125.74	1,444,841	+0.25(+0.20%)
Nov 16, 2015	123.76	126.06	123.56	125.48	1,044,214	+1.81(+1.46%)
Nov 13, 2015	123.60	125.26	123.14	123.68	1,972,847	+0.17(+0.14%)
Nov 12, 2015	122.89	125.56	122.89	123.51	1,289,295	-0.39(-0.32%)
Nov 11, 2015	126.20	126.30	123.76	123.90	1,584,635	-2.29(-1.82%)
Nov 10, 2015	124.75	126.47	124.55	126.20	1,549,892	+1.23(+0.99%)
Nov 09, 2015	124.39	125.45	123.64	124.97	1,616,631	+0.12(+0.10%)
Nov 06, 2015	124.46	125.19	121.26	124.84	1,885,464	+0.39(+0.31%)
Nov 05, 2015	122.31	124.64	121.57	124.46	1,410,752	+2.31(+1.89%)
Nov 04, 2015	124.12	124.78	122.01	122.15	2,022,264	-1.89(-1.52%)
Nov 03, 2015	125.80	126.17	123.27	124.03	1,339,269	-1.69(-1.35%)
Nov 02, 2015	126.48	127.52	125.17	125.73	1,308,756	-0.27(-0.22%)
Oct 30, 2015	127.50	128.23	125.91	126.00	1,287,717	-1.42(-1.11%)
Oct 29, 2015	127.94	129.58	127.24	127.42	1,027,015	-0.47(-0.37%)
Oct 28, 2015	128.54	129.15	123.33	127.89	1,487,585	-0.86(-0.67%)
Oct 27, 2015	124.91	129.34	124.77	128.75	2,371,801	+3.61(+2.88%)
Oct 26, 2015	124.88	125.38	123.92	125.14	1,616,565	+0.55(+0.45%)
Oct 23, 2015	122.07	125.12	122.00	124.59	2,067,730	+2.87(+2.36%)
Oct 22, 2015	127.78	128.23	120.04	121.72	5,001,990	-6.69(-5.21%)
Oct 21, 2015	134.36	134.55	120.34	128.42	3,740,293	-5.26(-3.94%)
Oct 20, 2015	133.39	134.10	133.00	133.68	676,755	+0.29(+0.22%)
Oct 19, 2015	131.86	134.17	131.60	133.39	851,511	+1.09(+0.82%)
Oct 16, 2015	131.90	132.78	131.07	132.30	1,894,354	+1.55(+1.19%)
Oct 15, 2015	129.03	130.78	126.09	130.75	2,578,101	+1.40(+1.08%)
Oct 14, 2015	130.49	131.23	128.23	129.35	955,000	-1.18(-0.90%)
Oct 13, 2015	129.38	132.29	128.94	130.52	1,466,815	+1.17(+0.90%)
Oct 12, 2015	128.31	129.53	127.30	129.36	1,005,541	+1.17(+0.92%)
Oct 09, 2015	125.25	128.18	125.08	128.18	2,446,629	+2.57(+2.04%)
Oct 08, 2015	127.72	128.41	125.61	125.61	2,293,362	-2.82(-2.20%)
Oct 07, 2015	128.77	129.03	127.54	128.44	2,801,359	-0.07(-0.06%)
Oct 06, 2015	131.11	131.13	127.71	128.51	1,632,203	-2.80(-2.13%)
Oct 05, 2015	131.13	131.87	130.16	131.31	1,154,330	+1.04(+0.80%)
Oct 02, 2015	124.05	130.35	124.05	130.27	1,697,454	+2.96(+2.33%)
Oct 01, 2015	126.56	127.81	125.86	127.31	1,564,084	+0.39(+0.30%)
Sep 30, 2015	125.20	127.76	125.20	126.92	2,089,812	+2.37(+1.90%)
Sep 29, 2015	124.86	126.91	123.56	124.55	2,232,964	-0.47(-0.38%)
Sep 28, 2015	128.54	128.90	124.57	125.02	2,968,498	-4.21(-3.26%)
Sep 25, 2015	133.15	133.34	128.21	129.23	1,968,244	-3.33(-2.51%)
Sep 24, 2015	131.67	133.87	130.94	132.56	1,288,680	-1.59(-1.18%)
Sep 23, 2015	132.51	134.53	131.85	134.15	1,438,526	+1.47(+1.10%)
Sep 22, 2015	133.30	133.30	131.74	132.68	844,284	-0.88(-0.66%)
Sep 21, 2015	133.83	134.38	132.13	133.57	885,942	+0.44(+0.33%)
Sep 18, 2015	132.96	134.07	132.62	133.12	1,575,899	-1.06(-0.79%)
Sep 17, 2015	134.42	135.98	133.41	134.19	1,076,259	+0.15(+0.11%)
Sep 16, 2015	132.56	134.29	132.23	134.04	951,533	+1.79(+1.35%)
Sep 15, 2015	131.29	132.59	130.79	132.25	924,669	+1.27(+0.97%)
Sep 14, 2015	131.33	131.60	130.60	130.98	1,056,380	-0.26(-0.20%)
Sep 11, 2015	128.56	131.26	128.33	131.25	1,519,379	+2.03(+1.57%)
Sep 10, 2015	130.86	131.60	129.11	129.22	2,835,322	-2.15(-1.64%)
Sep 09, 2015	133.58	133.94	131.21	131.37	1,914,846	-1.22(-0.92%)
Sep 08, 2015	131.41	133.28	131.14	132.59	1,033,841	+1.57(+1.20%)
Sep 04, 2015	131.87	131.02	131.02	131.02	1,947,515	-2.10(-1.58%)
Sep 03, 2015	131.27	134.02	131.24	133.12	1,634,647	+2.14(+1.64%)
Sep 02, 2015	131.51	131.83	129.37	130.98	1,392,913	+0.32(+0.24%)

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.