Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.741	6.790	6.488	6.708	7,099,305	-0.03(-0.48%)
Apr 29, 2004	6.869	6.922	6.718	6.740	3,585,397	-0.13(-1.86%)
Apr 28, 2004	7.077	7.077	6.694	6.868	3,819,423	-0.01(-0.09%)
Apr 27, 2004	6.844	6.880	6.806	6.874	3,080,159	+0.03(+0.44%)
Apr 26, 2004	6.930	6.992	6.831	6.844	3,175,692	-0.10(-1.39%)
Apr 23, 2004	6.956	6.998	6.908	6.940	4,011,452	-0.03(-0.37%)
Apr 22, 2004	6.853	6.992	6.826	6.966	4,243,554	+0.11(+1.67%)
Apr 21, 2004	6.873	6.904	6.762	6.852	3,742,483	-0.03(-0.42%)
Apr 20, 2004	6.890	6.964	6.864	6.881	3,610,723	+0.01(+0.11%)
Apr 19, 2004	6.802	6.881	6.786	6.874	4,137,761	+0.09(+1.36%)
Apr 16, 2004	6.864	6.864	6.749	6.781	4,424,683	-0.08(-1.20%)
Apr 15, 2004	7.096	7.096	6.797	6.864	6,608,172	-0.23(-3.28%)
Apr 14, 2004	7.154	7.215	7.056	7.096	4,471,488	-0.08(-1.12%)
Apr 13, 2004	7.217	7.313	7.147	7.177	3,692,792	-0.01(-0.20%)
Apr 12, 2004	7.174	7.225	7.141	7.191	2,635,510	+0.07(+0.96%)
Apr 08, 2004	7.175	7.335	7.120	7.122	5,591,925	-0.05(-0.72%)
Apr 07, 2004	7.018	7.183	6.987	7.174	6,007,400	+0.17(+2.42%)
Apr 06, 2004	7.018	7.018	6.936	7.005	5,304,683	-0.02(-0.27%)
Apr 05, 2004	6.837	7.173	6.837	7.024	19,141,996	+0.72(+11.38%)
Apr 02, 2004	6.239	6.307	6.221	6.306	3,416,450	+0.09(+1.40%)
Apr 01, 2004	6.137	6.222	6.116	6.219	3,362,913	+0.08(+1.34%)
Mar 31, 2004	6.064	6.184	6.039	6.137	3,341,754	+0.08(+1.37%)
Mar 30, 2004	5.927	6.080	5.923	6.054	2,292,487	+0.12(+2.02%)
Mar 29, 2004	5.978	5.991	5.923	5.934	1,952,028	-0.04(-0.63%)
Mar 26, 2004	5.890	6.026	5.844	5.971	2,068,720	+0.08(+1.32%)
Mar 25, 2004	5.929	5.953	5.829	5.893	2,857,354	-0.04(-0.70%)
Mar 24, 2004	5.844	5.970	5.771	5.935	3,325,084	+0.10(+1.71%)
Mar 23, 2004	5.851	5.897	5.786	5.835	2,876,589	-0.02(-0.32%)
Mar 22, 2004	5.948	5.979	5.830	5.854	2,094,367	-0.09(-1.52%)
Mar 19, 2004	5.962	6.009	5.911	5.944	2,573,317	-0.04(-0.64%)
Mar 18, 2004	5.927	5.998	5.911	5.983	2,215,226	+0.04(+0.65%)
Mar 17, 2004	5.827	5.963	5.771	5.944	2,980,778	+0.12(+2.00%)
Mar 16, 2004	5.759	5.882	5.756	5.828	5,716,311	+0.07(+1.25%)
Mar 15, 2004	5.750	5.797	5.719	5.756	3,034,636	+0.02(+0.38%)
Mar 12, 2004	5.748	5.773	5.682	5.734	2,064,873	+0.07(+1.23%)
Mar 11, 2004	5.690	5.734	5.661	5.665	3,712,669	-0.04(-0.67%)
Mar 10, 2004	5.802	5.802	5.703	5.703	2,118,410	-0.11(-1.91%)
Mar 09, 2004	5.800	5.835	5.755	5.814	2,114,243	-0.01(-0.20%)
Mar 08, 2004	5.854	5.855	5.787	5.826	1,600,349	-0.01(-0.25%)
Mar 05, 2004	5.823	5.901	5.818	5.840	2,282,228	-0.03(-0.53%)
Mar 04, 2004	5.901	5.907	5.860	5.872	1,314,389	-0.02(-0.37%)
Mar 03, 2004	5.792	5.914	5.771	5.893	2,585,500	+0.09(+1.59%)
Mar 02, 2004	5.818	5.871	5.796	5.801	2,833,310	-0.02(-0.43%)
Mar 01, 2004	5.788	5.848	5.751	5.826	2,810,869	+0.06(+1.08%)
Feb 27, 2004	5.741	5.806	5.709	5.763	2,731,685	+0.05(+0.82%)
Feb 26, 2004	5.789	5.802	5.708	5.717	3,378,301	-0.07(-1.24%)
Feb 25, 2004	5.748	5.804	5.724	5.788	2,866,651	+0.04(+0.71%)
Feb 24, 2004	5.720	5.769	5.708	5.748	3,688,945	+0.03(+0.49%)
Feb 23, 2004	5.721	5.739	5.705	5.720	2,333,521	-0.01(-0.14%)
Feb 20, 2004	5.714	5.739	5.667	5.728	3,876,166	+0.00(+0.07%)
Feb 19, 2004	5.755	5.756	5.713	5.724	4,634,665	+0.02(+0.31%)
Feb 18, 2004	5.651	5.728	5.603	5.706	4,720,260	+0.04(+0.68%)
Feb 17, 2004	5.516	5.683	5.516	5.668	3,770,694	+0.15(+2.75%)
Feb 13, 2004	5.562	5.578	5.500	5.516	5,610,839	-0.05(-0.82%)
Feb 12, 2004	5.639	5.703	5.550	5.562	6,751,793	-0.08(-1.36%)
Feb 11, 2004	5.646	5.648	5.594	5.639	5,990,089	-0.01(-0.13%)
Feb 10, 2004	5.667	5.710	5.641	5.646	6,792,507	-0.06(-1.00%)
Feb 09, 2004	5.818	5.921	5.688	5.703	12,711,106	-0.18(-3.01%)
Feb 06, 2004	5.942	6.207	5.876	5.880	30,222,298	-0.58(-8.94%)
Feb 05, 2004	6.535	6.571	6.448	6.457	2,903,518	-0.06(-0.96%)
Feb 04, 2004	6.488	6.550	6.447	6.519	2,202,724	-0.03(-0.40%)
Feb 03, 2004	6.560	6.560	6.430	6.545	3,530,257	-0.01(-0.22%)

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.