Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	129.73	129.81	126.50	126.70	2,232,937	-3.35(-2.57%)
Nov 29, 2016	128.61	131.60	128.61	130.05	1,480,043	+1.44(+1.12%)
Nov 28, 2016	130.54	131.02	128.07	128.61	1,265,383	-1.79(-1.37%)
Nov 25, 2016	131.53	133.04	130.26	130.39	326,049	-0.81(-0.62%)
Nov 23, 2016		131.20	131.20	131.20	0	-0.19(-0.14%)
Nov 22, 2016	129.15	132.37	128.56	131.39	1,550,975	+2.49(+1.93%)
Nov 21, 2016	129.89	131.60	127.92	128.90	1,145,980	-1.52(-1.17%)
Nov 18, 2016	131.29	133.53	128.57	130.42	1,247,412	-1.22(-0.93%)
Nov 17, 2016	129.04	131.83	128.13	131.65	1,219,023	+1.98(+1.53%)
Nov 16, 2016	129.70	130.44	128.40	129.66	1,115,713	+0.09(+0.07%)
Nov 15, 2016	127.96	130.38	126.28	129.58	1,151,685	+1.58(+1.23%)
Nov 14, 2016	126.22	130.50	125.16	128.00	2,178,686	+2.30(+1.83%)
Nov 11, 2016	126.59	128.28	124.02	125.69	1,262,551	-1.04(-0.82%)
Nov 10, 2016	127.97	130.24	125.07	126.73	2,735,668	-0.97(-0.76%)
Nov 09, 2016	119.85	128.61	117.05	127.69	3,028,166	+6.61(+5.46%)
Nov 08, 2016	118.03	122.47	117.92	121.08	1,474,133	+2.37(+2.00%)
Nov 07, 2016	115.25	119.34	115.05	118.72	1,926,854	+4.33(+3.78%)
Nov 04, 2016	110.71	115.47	110.12	114.39	1,845,556	+4.08(+3.70%)
Nov 03, 2016	112.37	115.97	110.23	110.31	2,468,331	-0.51(-0.46%)
Nov 02, 2016	108.69	111.08	108.56	110.82	1,944,795	+1.71(+1.57%)
Nov 01, 2016	112.42	113.63	108.17	109.11	1,838,281	-2.63(-2.36%)
Oct 31, 2016	114.53	115.19	111.74	111.74	1,504,395	-2.62(-2.29%)
Oct 28, 2016	115.81	116.25	113.95	114.36	1,307,670	-1.35(-1.17%)
Oct 27, 2016	116.75	117.28	115.09	115.72	785,994	-0.70(-0.60%)
Oct 26, 2016	116.96	117.31	116.34	116.41	1,188,818	-0.47(-0.40%)
Oct 25, 2016	116.22	117.44	116.16	116.88	1,007,829	+0.23(+0.19%)
Oct 24, 2016	117.02	117.26	115.95	116.66	846,717	-0.11(-0.10%)
Oct 21, 2016	115.56	116.90	115.25	116.77	680,300	+0.52(+0.44%)
Oct 20, 2016	116.57	117.36	116.00	116.25	908,576	+0.08(+0.07%)
Oct 19, 2016	116.27	116.58	115.20	116.18	1,377,980	-0.09(-0.08%)
Oct 18, 2016	112.84	117.23	112.37	116.27	1,744,893	+4.71(+4.22%)
Oct 17, 2016	113.43	113.68	109.36	111.56	2,067,316	-2.13(-1.87%)
Oct 14, 2016	114.31	114.95	113.48	113.69	606,373	-0.24(-0.21%)
Oct 13, 2016	114.31	115.17	112.92	113.93	1,270,765	-0.75(-0.66%)
Oct 12, 2016	117.63	118.24	114.07	114.68	2,707,747	-2.86(-2.43%)
Oct 11, 2016	119.74	119.74	117.52	117.54	1,154,414	-2.57(-2.14%)
Oct 10, 2016	119.67	120.36	119.55	120.11	601,905	+0.47(+0.39%)
Oct 07, 2016	119.84	120.51	119.33	119.64	712,824	+0.31(+0.26%)
Oct 06, 2016	119.46	119.99	119.01	119.33	663,963	-0.18(-0.15%)
Oct 05, 2016	120.69	121.00	119.18	119.50	1,058,161	-0.96(-0.80%)
Oct 04, 2016	120.65	120.88	119.71	120.46	968,124	+0.09(+0.08%)
Oct 03, 2016	122.05	122.45	120.19	120.37	750,355	-2.17(-1.77%)
Sep 30, 2016	123.44	123.59	121.86	122.54	1,503,038	-0.45(-0.37%)
Sep 29, 2016	123.93	125.60	122.76	122.99	1,283,273	-0.66(-0.53%)
Sep 28, 2016	124.11	124.46	122.98	123.65	488,775	-0.19(-0.15%)
Sep 27, 2016	122.34	124.02	122.10	123.84	939,239	+1.28(+1.04%)
Sep 26, 2016	122.92	122.92	122.21	122.56	763,884	-0.62(-0.50%)
Sep 23, 2016	121.73	123.67	121.65	123.18	1,238,691	-0.94(-0.76%)
Sep 22, 2016	124.72	125.03	123.14	124.12	785,836	-0.53(-0.42%)
Sep 21, 2016	123.68	125.01	122.88	124.65	1,319,125	+0.93(+0.75%)
Sep 20, 2016	124.35	124.84	123.25	123.72	1,092,818	-0.30(-0.24%)
Sep 19, 2016	124.32	124.96	123.75	124.02	1,161,606	-0.09(-0.08%)
Sep 16, 2016	121.25	124.86	120.36	124.11	2,916,037	+3.15(+2.60%)
Sep 15, 2016	118.50	121.11	118.41	120.96	1,290,423	+2.25(+1.89%)
Sep 14, 2016	119.71	120.22	118.46	118.72	1,197,171	-1.21(-1.01%)
Sep 13, 2016	121.08	121.08	119.37	119.93	1,297,300	-1.38(-1.14%)
Sep 12, 2016	120.31	122.06	119.50	121.31	1,302,549	+0.53(+0.44%)
Sep 09, 2016	119.48	121.39	119.48	120.78	1,940,336	+0.73(+0.61%)
Sep 08, 2016	118.97	120.27	118.64	120.05	1,123,149	+0.88(+0.73%)
Sep 07, 2016	119.46	120.45	119.00	119.18	1,012,085	-0.79(-0.66%)
Sep 06, 2016	119.98	120.40	119.58	119.97	840,045	-0.56(-0.47%)
Sep 02, 2016	120.40	120.53	120.53	120.53	558,001	+0.51(+0.42%)

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.