Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.53	45.53	44.50	44.53	2,853,862	-0.94(-2.06%)
May 23, 2011	45.74	45.74	44.95	45.47	2,026,842	-0.61(-1.32%)
May 20, 2011	46.32	46.56	45.79	46.08	1,833,131	-0.37(-0.79%)
May 19, 2011	46.62	46.79	46.25	46.45	3,424,352	-0.11(-0.24%)
May 18, 2011	45.30	46.57	45.09	46.56	2,694,378	+1.43(+3.16%)
May 17, 2011	45.32	45.45	44.94	45.13	2,825,881	-0.42(-0.93%)
May 16, 2011	45.40	46.14	45.13	45.56	2,087,187	-0.10(-0.23%)
May 13, 2011	45.43	46.24	45.10	45.66	3,419,339	+0.60(+1.33%)
May 12, 2011	44.57	45.17	43.93	45.06	2,252,784	+0.31(+0.69%)
May 11, 2011	44.50	44.97	44.30	44.75	2,881,725	+0.27(+0.61%)
May 10, 2011	44.38	44.64	44.01	44.48	1,966,444	+0.24(+0.55%)
May 09, 2011	44.01	44.38	43.89	44.23	2,721,081	+0.27(+0.62%)
May 06, 2011	44.68	44.79	43.77	43.96	3,743,793	-0.28(-0.64%)
May 05, 2011	44.26	44.77	43.67	44.24	4,629,782	+1.18(+2.74%)
May 04, 2011	43.69	43.81	42.64	43.06	4,282,451	-0.54(-1.25%)
May 03, 2011	43.53	43.70	43.20	43.61	2,903,526	+0.09(+0.22%)
May 02, 2011	43.53	43.59	43.46	43.51	4,058,130	-0.40(-0.92%)
Apr 29, 2011	44.05	44.10	43.56	43.92	3,107,650	-0.13(-0.30%)
Apr 28, 2011	43.21	44.25	43.14	44.05	4,405,673	+0.98(+2.29%)
Apr 27, 2011	42.85	43.14	42.51	43.06	2,383,619	+0.39(+0.92%)
Apr 26, 2011	42.75	43.11	42.42	42.67	2,631,873	+0.19(+0.44%)
Apr 25, 2011	42.54	42.57	42.15	42.48	1,591,708	+0.01(+0.02%)
Apr 21, 2011	41.95	43.12	41.95	42.47	2,927,141	+1.32(+3.21%)
Apr 20, 2011	41.19	41.28	40.97	41.15	2,524,226	+0.50(+1.22%)
Apr 19, 2011	40.59	40.83	40.14	40.65	1,770,564	+0.20(+0.49%)
Apr 18, 2011	41.17	41.21	40.21	40.46	1,939,736	-1.26(-3.01%)
Apr 15, 2011	41.65	42.02	41.20	41.71	1,994,614	+0.14(+0.34%)
Apr 14, 2011	41.27	41.63	40.78	41.57	2,076,136	+0.08(+0.18%)
Apr 13, 2011	41.98	42.16	41.25	41.50	2,371,844	-0.38(-0.90%)
Apr 12, 2011	41.02	42.00	40.91	41.87	3,257,201	+0.63(+1.52%)
Apr 11, 2011	40.55	41.24	40.54	41.24	3,001,534	+0.80(+1.97%)
Apr 08, 2011	40.80	41.04	40.23	40.45	1,860,818	-0.21(-0.51%)
Apr 07, 2011	40.95	41.40	40.56	40.65	3,024,491	-0.46(-1.12%)
Apr 06, 2011	41.19	41.22	40.53	41.11	2,637,295	+0.08(+0.18%)
Apr 05, 2011	41.65	41.65	40.92	41.04	3,262,143	-0.64(-1.53%)
Apr 04, 2011	41.99	42.08	41.60	41.67	1,563,975	-0.11(-0.27%)
Apr 01, 2011	41.76	42.20	41.47	41.79	3,068,585	+0.26(+0.63%)
Mar 31, 2011	41.14	41.53	40.67	41.52	3,686,478	+0.71(+1.75%)
Mar 30, 2011	40.26	40.90	40.01	40.81	2,140,975	+0.71(+1.78%)
Mar 29, 2011	39.93	40.17	39.87	40.10	1,222,375	+0.18(+0.45%)
Mar 28, 2011	40.06	40.10	39.79	39.92	1,113,424	-0.03(-0.07%)
Mar 25, 2011	39.85	40.48	39.72	39.95	1,450,328	+0.16(+0.40%)
Mar 24, 2011	39.07	39.79	39.03	39.79	2,179,731	+0.93(+2.39%)
Mar 23, 2011	39.22	39.22	38.53	38.86	2,628,546	-0.42(-1.07%)
Mar 22, 2011	39.43	39.83	39.27	39.28	2,364,515	-0.07(-0.17%)
Mar 21, 2011	39.26	39.55	39.19	39.35	2,086,256	+0.33(+0.84%)
Mar 18, 2011	39.53	39.72	38.87	39.02	2,937,206	-0.10(-0.26%)
Mar 17, 2011	39.37	39.52	38.72	39.12	1,697,595	+0.29(+0.75%)
Mar 16, 2011	39.83	39.83	38.43	38.83	2,411,998	-0.93(-2.33%)
Mar 15, 2011	39.73	40.00	39.59	39.76	2,840,886	-0.53(-1.30%)
Mar 14, 2011	40.61	40.87	40.01	40.29	3,621,065	-0.57(-1.40%)
Mar 11, 2011	40.29	40.89	39.93	40.86	3,329,388	+0.59(+1.47%)
Mar 10, 2011	40.87	41.02	40.13	40.27	2,372,809	-1.11(-2.67%)
Mar 09, 2011	40.61	41.45	40.61	41.37	2,014,915	+0.65(+1.59%)
Mar 08, 2011	40.30	40.91	40.24	40.73	2,183,986	+0.44(+1.09%)
Mar 07, 2011	40.87	41.06	39.72	40.29	2,586,617	-0.77(-1.87%)
Mar 04, 2011	40.36	41.14	40.21	41.06	2,754,758	+0.00(+0.00%)
Mar 03, 2011	40.00	41.25	39.99	41.06	3,744,718	+1.30(+3.28%)
Mar 02, 2011	39.18	40.26	39.11	39.75	2,331,631	+0.54(+1.39%)

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.