Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.264	5.491	5.254	5.438	4,631,779	+0.20(+3.81%)
Apr 29, 2003	5.258	5.276	5.159	5.238	3,261,288	+0.00(+0.08%)
Apr 28, 2003	5.081	5.238	5.079	5.234	2,550,877	+0.15(+3.05%)
Apr 25, 2003	5.178	5.199	5.074	5.079	2,246,644	-0.11(-2.05%)
Apr 24, 2003	5.202	5.240	5.041	5.185	4,566,701	+0.06(+1.20%)
Apr 23, 2003	5.100	5.131	4.990	5.124	2,537,092	+0.05(+0.96%)
Apr 22, 2003	4.893	5.077	4.836	5.075	3,569,368	+0.18(+3.72%)
Apr 21, 2003	4.965	4.982	4.877	4.893	2,721,106	-0.06(-1.24%)
Apr 17, 2003	4.899	4.955	4.880	4.955	2,663,722	+0.08(+1.64%)
Apr 16, 2003	5.053	5.080	4.861	4.874	4,013,696	-0.16(-3.16%)
Apr 15, 2003	4.939	5.045	4.831	5.034	1,989,216	+0.09(+1.92%)
Apr 14, 2003	4.885	4.943	4.867	4.939	2,156,880	+0.05(+1.11%)
Apr 11, 2003	4.888	4.976	4.857	4.885	1,533,667	-0.00(-0.04%)
Apr 10, 2003	4.853	4.903	4.751	4.887	3,645,026	+0.03(+0.71%)
Apr 09, 2003	4.929	5.001	4.813	4.853	2,238,629	-0.07(-1.52%)
Apr 08, 2003	4.995	5.011	4.904	4.928	2,697,704	-0.07(-1.33%)
Apr 07, 2003	5.110	5.171	4.991	4.994	2,342,498	-0.02(-0.37%)
Apr 04, 2003	4.983	5.024	4.949	5.013	3,315,146	+0.06(+1.13%)
Apr 03, 2003	4.903	4.989	4.843	4.957	3,241,732	+0.05(+1.10%)
Apr 02, 2003	4.864	4.938	4.854	4.903	2,192,145	+0.08(+1.73%)
Apr 01, 2003	4.762	4.870	4.732	4.819	4,074,927	+0.07(+1.38%)
Mar 31, 2003	4.574	4.796	4.574	4.754	4,315,044	-0.01(-0.22%)
Mar 28, 2003	4.736	4.800	4.694	4.764	2,347,627	+0.03(+0.59%)
Mar 27, 2003	4.660	4.770	4.654	4.736	2,267,802	+0.02(+0.37%)
Mar 26, 2003	4.743	4.761	4.670	4.718	2,504,713	-0.02(-0.44%)
Mar 25, 2003	4.656	4.794	4.637	4.739	2,519,459	+0.09(+2.04%)
Mar 24, 2003	4.730	4.752	4.631	4.645	2,723,991	-0.17(-3.48%)
Mar 21, 2003	4.731	4.824	4.685	4.812	3,968,494	+0.13(+2.82%)
Mar 20, 2003	4.617	4.690	4.533	4.680	3,721,004	+0.08(+1.79%)
Mar 19, 2003	4.490	4.625	4.475	4.598	4,087,430	+0.13(+3.00%)
Mar 18, 2003	4.510	4.530	4.442	4.464	3,797,623	-0.05(-1.13%)
Mar 17, 2003	4.346	4.533	4.322	4.515	5,102,715	+0.16(+3.68%)
Mar 14, 2003	4.377	4.450	4.336	4.355	3,911,750	+0.02(+0.58%)
Mar 13, 2003	4.253	4.331	4.244	4.330	3,866,228	+0.11(+2.69%)
Mar 12, 2003	4.159	4.223	4.110	4.216	3,183,386	+0.06(+1.43%)
Mar 11, 2003	4.216	4.259	4.145	4.157	3,599,823	-0.06(-1.41%)
Mar 10, 2003	4.367	4.367	4.190	4.216	3,124,079	-0.16(-3.57%)
Mar 07, 2003	4.317	4.384	4.281	4.372	3,329,572	+0.01(+0.12%)
Mar 06, 2003	4.403	4.411	4.347	4.367	4,008,566	-0.05(-1.06%)
Mar 05, 2003	4.393	4.434	4.348	4.414	3,149,725	+0.03(+0.74%)
Mar 04, 2003	4.455	4.456	4.381	4.382	2,404,370	-0.09(-1.91%)
Mar 03, 2003	4.481	4.542	4.451	4.467	2,686,483	-0.00(-0.02%)
Feb 28, 2003	4.410	4.471	4.388	4.468	2,930,126	+0.08(+1.82%)
Feb 27, 2003	4.377	4.411	4.323	4.388	3,678,366	+0.02(+0.48%)
Feb 26, 2003	4.371	4.390	4.328	4.367	4,491,044	-0.00(-0.09%)
Feb 25, 2003	4.367	4.391	4.334	4.371	4,094,483	-0.03(-0.78%)
Feb 24, 2003	4.471	4.478	4.367	4.406	4,349,025	-0.09(-1.90%)
Feb 21, 2003	4.440	4.501	4.386	4.491	4,471,488	+0.04(+0.91%)
Feb 20, 2003	4.533	4.533	4.435	4.450	4,274,650	-0.07(-1.59%)
Feb 19, 2003	4.539	4.559	4.492	4.522	3,878,089	+0.00(+0.07%)
Feb 18, 2003	4.388	4.576	4.388	4.519	3,220,895	+0.15(+3.40%)
Feb 14, 2003	4.372	4.393	4.291	4.370	4,313,441	-0.01(-0.14%)
Feb 13, 2003	4.419	4.463	4.325	4.376	3,114,782	-0.02(-0.57%)
Feb 12, 2003	4.450	4.497	4.392	4.401	4,015,619	-0.08(-1.88%)
Feb 11, 2003	4.452	4.619	4.452	4.486	5,404,704	+0.03(+0.77%)
Feb 10, 2003	4.474	4.528	4.429	4.451	5,029,623	-0.02(-0.49%)
Feb 07, 2003	4.315	4.554	4.315	4.473	14,033,510	+0.40(+9.69%)
Feb 06, 2003	4.247	4.250	4.066	4.078	4,924,151	-0.16(-3.71%)
Feb 05, 2003	4.261	4.319	4.234	4.235	6,263,225	-0.02(-0.51%)
Feb 04, 2003	4.410	4.410	4.224	4.257	7,970,649	-0.15(-3.44%)

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.