Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	130.65	130.85	129.08	130.27	718,230	-1.32(-1.00%)
Apr 28, 2016	130.07	132.59	129.80	131.59	601,890	+0.63(+0.48%)
Apr 27, 2016	132.18	132.59	129.47	130.96	1,036,849	-1.33(-1.00%)
Apr 26, 2016	131.76	132.73	130.99	132.28	1,507,773	+0.40(+0.31%)
Apr 25, 2016	133.06	133.31	131.87	131.88	838,298	-1.48(-1.11%)
Apr 22, 2016	132.19	133.63	131.67	133.36	609,714	+1.39(+1.05%)
Apr 21, 2016	132.91	134.30	131.39	131.96	795,305	-0.88(-0.66%)
Apr 20, 2016	131.47	134.38	130.75	132.84	1,254,409	+1.32(+1.00%)
Apr 19, 2016	129.94	131.60	129.29	131.52	1,523,930	+2.58(+2.00%)
Apr 18, 2016	127.86	129.37	127.82	128.94	1,011,528	+0.44(+0.34%)
Apr 15, 2016	127.57	129.44	126.79	128.50	1,693,412	+1.55(+1.22%)
Apr 14, 2016	128.91	129.10	126.90	126.94	1,026,683	-1.88(-1.46%)
Apr 13, 2016	128.11	131.53	127.47	128.82	1,638,061	+1.15(+0.90%)
Apr 12, 2016	124.09	128.18	124.08	127.68	1,595,079	+3.51(+2.83%)
Apr 11, 2016	122.60	124.78	122.54	124.17	1,981,241	+1.54(+1.26%)
Apr 08, 2016	124.69	125.30	121.72	122.63	2,517,197	-1.36(-1.10%)
Apr 07, 2016	125.19	127.38	123.19	123.99	2,096,483	-3.14(-2.47%)
Apr 06, 2016	127.10	128.04	124.56	127.13	2,663,845	-0.27(-0.21%)
Apr 05, 2016	132.56	132.78	127.39	127.40	2,893,026	-5.40(-4.06%)
Apr 04, 2016	128.82	133.20	128.23	132.80	2,875,181	+3.83(+2.97%)
Apr 01, 2016	128.56	129.42	127.08	128.97	1,916,997	-0.08(-0.06%)
Mar 31, 2016	129.39	130.16	128.05	129.05	1,357,488	-0.21(-0.16%)
Mar 30, 2016	130.26	131.85	129.15	129.26	1,262,340	-0.57(-0.44%)
Mar 29, 2016	129.14	130.44	128.89	129.83	1,260,427	+0.43(+0.33%)
Mar 28, 2016	130.01	130.40	128.99	129.40	528,742	-0.32(-0.25%)
Mar 24, 2016	128.91	129.72	129.72	129.72	491,960	+0.08(+0.06%)
Mar 23, 2016	130.94	131.58	129.28	129.64	652,549	-1.02(-0.78%)
Mar 22, 2016	129.56	131.44	128.74	130.66	663,018	+0.75(+0.58%)
Mar 21, 2016	130.74	131.60	129.33	129.91	574,264	-1.30(-0.99%)
Mar 18, 2016	129.78	132.79	129.35	131.20	1,248,660	+1.63(+1.26%)
Mar 17, 2016	133.43	133.47	128.51	129.58	1,366,947	-3.90(-2.92%)
Mar 16, 2016	134.47	135.60	131.58	133.48	742,020	-1.35(-1.00%)
Mar 15, 2016	135.57	136.46	134.79	134.83	1,476,535	-1.77(-1.29%)
Mar 14, 2016	135.06	137.05	135.06	136.60	1,073,522	+0.61(+0.45%)
Mar 11, 2016	133.95	136.16	133.69	135.99	1,084,401	+2.34(+1.75%)
Mar 10, 2016	131.65	134.32	131.21	133.65	1,303,670	+1.92(+1.46%)
Mar 09, 2016	132.47	133.53	130.62	131.73	1,424,045	+0.20(+0.15%)
Mar 08, 2016	131.19	132.56	130.71	131.53	994,563	-0.52(-0.39%)
Mar 07, 2016	129.73	132.57	129.71	132.05	1,036,595	+1.44(+1.10%)
Mar 04, 2016	131.23	132.08	129.49	130.61	1,330,901	-1.40(-1.06%)
Mar 03, 2016	131.49	132.79	130.38	132.01	936,259	-0.07(-0.05%)
Mar 02, 2016	129.77	132.41	129.32	132.08	1,014,924	+1.85(+1.42%)
Mar 01, 2016	132.21	132.52	129.23	130.22	1,674,810	-1.02(-0.77%)
Feb 29, 2016	132.03	134.12	131.21	131.24	1,317,216	-1.54(-1.16%)
Feb 26, 2016	131.78	134.64	131.61	132.78	1,205,037	+0.87(+0.66%)
Feb 25, 2016	129.43	132.06	128.88	131.91	966,537	+2.89(+2.24%)
Feb 24, 2016	129.25	129.52	127.34	129.01	678,013	-0.56(-0.44%)
Feb 23, 2016	127.56	129.74	127.56	129.58	1,016,586	+1.39(+1.09%)
Feb 22, 2016	127.23	129.83	127.19	128.19	1,334,890	+2.28(+1.81%)
Feb 19, 2016	128.79	128.79	125.60	125.91	1,164,023	-1.61(-1.26%)
Feb 18, 2016	127.47	128.96	126.91	127.52	1,075,221	-0.19(-0.15%)
Feb 17, 2016	126.59	128.10	125.04	127.71	1,027,893	+1.57(+1.24%)
Feb 16, 2016	123.88	126.31	122.82	126.14	905,743	+3.65(+2.98%)
Feb 12, 2016	121.01	122.49	122.49	122.49	729,322	+2.16(+1.80%)
Feb 11, 2016	120.29	122.47	120.25	120.33	1,228,901	-1.41(-1.16%)
Feb 10, 2016	120.92	123.21	120.33	121.74	874,389	+1.24(+1.03%)
Feb 09, 2016	117.03	121.37	116.13	120.50	1,233,281	+3.03(+2.58%)
Feb 08, 2016	124.20	124.38	116.68	117.47	2,939,833	-7.61(-6.08%)
Feb 05, 2016	125.65	127.01	123.81	125.07	1,667,136	-1.62(-1.28%)
Feb 04, 2016	122.77	126.88	122.77	126.69	2,288,668	+2.13(+1.71%)
Feb 03, 2016	124.12	125.07	122.86	124.56	2,213,857	+0.56(+0.45%)
Feb 02, 2016	125.22	125.22	123.14	123.99	1,199,956	-1.25(-1.00%)

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.