Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	194.01	199.82	193.29	199.14	2,172,431	+5.55(+2.87%)
Nov 29, 2017	189.20	194.89	187.99	193.59	1,626,804	+4.97(+2.63%)
Nov 28, 2017	188.83	189.52	187.33	188.62	2,033,400	+0.58(+0.31%)
Nov 27, 2017	188.97	190.13	187.99	188.04	1,570,920	-0.63(-0.33%)
Nov 24, 2017	188.66	189.47	188.20	188.67	435,727	-0.11(-0.06%)
Nov 22, 2017	190.22	190.34	188.03	188.78	841,446	-1.20(-0.63%)
Nov 21, 2017	188.11	190.07	187.85	189.98	1,196,273	+2.43(+1.29%)
Nov 20, 2017	186.85	187.95	186.11	187.55	878,490	+1.35(+0.73%)
Nov 17, 2017	188.02	188.30	186.01	186.20	1,042,938	-2.82(-1.49%)
Nov 16, 2017	185.00	189.37	184.62	189.02	1,199,751	+4.20(+2.27%)
Nov 15, 2017	184.93	185.67	184.46	184.81	1,375,278	-0.60(-0.32%)
Nov 14, 2017	185.50	185.91	183.64	185.42	1,343,058	-0.44(-0.24%)
Nov 13, 2017	186.04	186.48	184.25	185.86	1,358,699	-0.35(-0.19%)
Nov 10, 2017	185.81	186.74	185.19	186.21	1,053,744	+0.43(+0.23%)
Nov 09, 2017	188.11	188.11	184.69	185.77	1,886,366	-2.80(-1.49%)
Nov 08, 2017	192.81	192.81	188.56	188.58	1,740,298	-4.69(-2.43%)
Nov 07, 2017	192.83	194.17	191.89	193.27	1,199,702	+0.46(+0.24%)
Nov 06, 2017	189.89	192.98	189.46	192.81	1,405,717	+2.92(+1.54%)
Nov 03, 2017	186.84	191.02	184.61	189.89	1,316,470	+3.30(+1.77%)
Nov 02, 2017	193.51	193.51	185.85	186.59	2,082,409	+0.52(+0.28%)
Nov 01, 2017	186.41	186.77	185.05	186.07	1,785,049	+0.58(+0.31%)
Oct 31, 2017	186.83	186.83	184.82	185.49	1,372,260	-0.47(-0.25%)
Oct 30, 2017	189.56	189.88	185.94	185.96	1,198,831	-3.97(-2.09%)
Oct 27, 2017	186.88	190.46	186.79	189.93	1,576,041	+3.00(+1.61%)
Oct 26, 2017	184.70	190.19	184.25	186.93	1,877,086	+2.87(+1.56%)
Oct 25, 2017	181.90	184.19	181.03	184.06	1,700,172	+1.70(+0.93%)
Oct 24, 2017	181.37	182.95	180.58	182.36	1,303,561	+0.48(+0.26%)
Oct 23, 2017	180.33	182.74	179.91	181.88	1,331,191	+1.84(+1.02%)
Oct 20, 2017	177.77	181.27	177.39	180.04	1,817,233	+3.01(+1.70%)
Oct 19, 2017	177.83	177.83	175.03	177.03	2,161,932	-1.07(-0.60%)
Oct 18, 2017	176.68	179.20	176.68	178.10	2,614,182	+2.03(+1.15%)
Oct 17, 2017	174.37	177.53	174.26	176.07	2,423,053	+2.08(+1.19%)
Oct 16, 2017	175.08	175.84	173.08	173.99	1,295,138	-1.09(-0.62%)
Oct 13, 2017	173.06	175.34	172.19	175.08	2,098,923	-0.76(-0.43%)
Oct 12, 2017	176.47	177.53	175.47	175.84	1,211,281	+0.01(+0.01%)
Oct 11, 2017	176.67	176.89	175.23	175.83	1,415,416	-1.05(-0.60%)
Oct 10, 2017	177.85	178.18	175.78	176.89	1,041,890	-0.96(-0.54%)
Oct 09, 2017	179.05	179.55	177.63	177.85	831,307	-1.75(-0.97%)
Oct 06, 2017	179.65	181.26	178.93	179.59	935,264	+0.25(+0.14%)
Oct 05, 2017	179.66	180.52	178.21	179.34	1,123,676	-0.07(-0.04%)
Oct 04, 2017	180.59	181.52	179.27	179.41	1,121,112	-1.17(-0.65%)
Oct 03, 2017	177.95	181.06	177.95	180.57	1,550,566	+2.80(+1.58%)
Oct 02, 2017	176.55	177.79	175.25	177.77	1,443,831	+1.95(+1.11%)
Sep 29, 2017	175.88	176.09	174.10	175.82	1,186,572	-0.06(-0.03%)
Sep 28, 2017	173.06	176.74	172.96	175.88	1,070,240	+2.42(+1.39%)
Sep 27, 2017	173.06	174.13	171.20	173.46	1,185,930	+0.74(+0.43%)
Sep 26, 2017	171.44	172.85	170.94	172.72	1,198,519	+2.07(+1.21%)
Sep 25, 2017	172.17	173.35	170.57	170.65	1,008,573	-1.22(-0.71%)
Sep 22, 2017	171.30	173.41	169.56	171.87	1,730,961	+0.57(+0.33%)
Sep 21, 2017	170.89	171.98	169.33	171.30	1,003,380	+0.29(+0.17%)
Sep 20, 2017	170.88	171.40	169.85	171.01	2,006,763	+0.29(+0.17%)
Sep 19, 2017	174.88	174.89	169.51	170.72	2,053,215	-3.56(-2.05%)
Sep 18, 2017	174.99	175.38	173.82	174.28	982,164	-0.70(-0.40%)
Sep 15, 2017	174.76	175.60	174.02	174.99	2,617,671	+0.77(+0.44%)
Sep 14, 2017	175.93	176.77	174.04	174.22	1,482,699	-2.25(-1.27%)
Sep 13, 2017	174.43	177.16	174.43	176.46	1,381,673	+1.95(+1.12%)
Sep 12, 2017	175.32	175.81	173.88	174.52	1,252,843	-0.72(-0.41%)
Sep 11, 2017	174.01	175.24	173.67	175.24	1,720,968	+1.66(+0.95%)
Sep 08, 2017	173.71	174.34	173.19	173.59	1,439,036	-0.39(-0.23%)
Sep 07, 2017	171.42	174.17	171.05	173.98	1,195,182	+2.71(+1.58%)
Sep 06, 2017	174.29	174.46	170.72	171.27	1,379,954	-3.02(-1.73%)
Sep 05, 2017	171.37	174.48	171.28	174.29	1,362,634	+2.01(+1.17%)

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.