Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	151.82	152.72	151.20	151.64	1,201,688	-0.25(-0.17%)
May 30, 2017	151.85	152.62	151.47	151.90	1,152,600	+0.17(+0.11%)
May 26, 2017	152.24	152.49	150.40	151.73	1,434,076	-0.31(-0.20%)
May 25, 2017	152.91	154.51	152.03	152.04	1,910,543	-0.20(-0.13%)
May 24, 2017	151.03	152.50	150.57	152.24	908,707	+1.26(+0.83%)
May 23, 2017	149.87	151.16	149.87	150.97	835,851	+1.10(+0.73%)
May 22, 2017	150.26	150.62	149.35	149.87	1,686,884	-0.12(-0.08%)
May 19, 2017	150.87	151.94	149.83	150.00	1,709,216	-0.58(-0.39%)
May 18, 2017	149.44	151.12	148.99	150.58	1,542,000	+1.59(+1.07%)
May 17, 2017	151.75	151.15	148.88	148.99	1,736,816	-2.76(-1.82%)
May 16, 2017	152.37	152.53	150.87	151.75	1,402,386	-0.72(-0.47%)
May 15, 2017	152.08	153.24	151.59	152.46	1,678,298	+0.07(+0.04%)
May 12, 2017	153.78	155.07	151.93	152.40	1,532,553	-1.68(-1.09%)
May 11, 2017	153.34	154.52	152.08	154.08	1,051,696	+0.87(+0.56%)
May 10, 2017	152.37	153.57	152.07	153.21	1,539,309	+0.23(+0.15%)
May 09, 2017	152.24	153.76	152.16	152.98	1,361,807	+0.85(+0.56%)
May 08, 2017	151.11	152.48	150.59	152.13	1,525,762	+1.41(+0.94%)
May 05, 2017	149.54	151.96	148.83	150.72	1,725,759	+3.31(+2.25%)
May 04, 2017	148.41	148.75	146.08	147.41	1,496,045	-0.28(-0.19%)
May 03, 2017	148.81	149.69	147.32	147.69	1,031,599	-1.27(-0.85%)
May 02, 2017	148.50	149.37	146.94	148.96	1,117,846	+0.81(+0.55%)
May 01, 2017	147.36	149.05	147.18	148.15	1,002,321	+1.08(+0.74%)
Apr 28, 2017	146.46	148.04	143.80	147.07	1,678,823	+0.15(+0.10%)
Apr 27, 2017	147.86	148.82	146.63	146.92	772,912	-0.68(-0.46%)
Apr 26, 2017	147.97	149.19	146.44	147.60	965,132	-0.23(-0.16%)
Apr 25, 2017	146.22	149.62	146.22	147.83	1,242,306	+1.15(+0.78%)
Apr 24, 2017	147.11	147.95	146.25	146.69	968,714	+0.83(+0.57%)
Apr 21, 2017	145.98	146.12	144.79	145.86	1,032,940	-0.28(-0.19%)
Apr 20, 2017	142.67	146.92	142.06	146.14	1,867,295	+3.23(+2.26%)
Apr 19, 2017	141.56	143.28	141.03	142.91	839,962	+2.00(+1.42%)
Apr 18, 2017	142.18	142.43	140.23	140.91	1,110,405	-1.27(-0.89%)
Apr 17, 2017	141.71	142.24	141.31	142.18	875,876	+0.72(+0.51%)
Apr 13, 2017	141.31	142.09	140.86	141.47	823,846	-0.17(-0.12%)
Apr 12, 2017	141.93	142.39	140.96	141.63	842,011	-0.92(-0.65%)
Apr 11, 2017	142.46	142.83	141.68	142.56	881,838	-0.67(-0.47%)
Apr 10, 2017	142.97	144.08	142.56	143.22	1,585,641	+0.23(+0.16%)
Apr 07, 2017	142.12	143.22	141.12	143.00	1,574,506	+0.78(+0.55%)
Apr 06, 2017	141.00	142.40	139.91	142.22	1,597,850	+1.22(+0.87%)
Apr 05, 2017	142.03	142.96	140.54	141.00	1,549,756	-0.59(-0.42%)
Apr 04, 2017	140.21	141.74	139.91	141.59	1,299,979	+1.08(+0.77%)
Apr 03, 2017	137.98	142.02	137.98	140.51	1,734,150	+2.73(+1.98%)
Mar 31, 2017	138.74	138.82	137.78	137.78	1,531,641	-1.04(-0.75%)
Mar 30, 2017	138.78	140.08	138.39	138.82	855,720	+0.35(+0.25%)
Mar 29, 2017	138.85	139.69	137.95	138.47	875,126	-1.01(-0.72%)
Mar 28, 2017	137.34	139.82	136.90	139.48	979,322	+2.12(+1.55%)
Mar 27, 2017	135.64	137.66	135.30	137.36	2,130,260	+0.21(+0.15%)
Mar 24, 2017	140.49	141.47	136.35	137.15	2,265,604	-3.16(-2.25%)
Mar 23, 2017	141.07	142.36	140.15	140.31	925,250	-1.12(-0.79%)
Mar 22, 2017	141.16	142.33	139.52	141.43	1,174,005	+0.72(+0.51%)
Mar 21, 2017	142.75	142.78	140.41	140.71	1,853,182	-1.43(-1.01%)
Mar 20, 2017	143.11	143.92	141.75	142.14	1,737,965	-0.72(-0.50%)
Mar 17, 2017	142.52	143.32	141.91	142.86	1,662,013	+0.09(+0.07%)
Mar 16, 2017	144.83	145.10	142.59	142.76	1,427,376	-2.08(-1.43%)
Mar 15, 2017	145.11	145.62	144.36	144.84	1,544,694	+0.43(+0.30%)
Mar 14, 2017	143.87	145.13	143.27	144.41	1,381,428	+0.13(+0.09%)
Mar 13, 2017	143.27	144.77	142.32	144.28	1,210,240	+1.39(+0.97%)
Mar 10, 2017	144.05	144.22	142.40	142.89	1,350,973	-0.26(-0.18%)
Mar 09, 2017	143.71	143.95	142.45	143.15	1,042,007	-0.04(-0.03%)
Mar 08, 2017	142.72	143.92	141.77	143.19	884,813	+0.41(+0.29%)
Mar 07, 2017	143.48	145.03	142.12	142.77	1,758,075	-1.05(-0.73%)
Mar 06, 2017	141.87	143.97	141.84	143.83	1,961,083	+0.91(+0.64%)
Mar 03, 2017	141.88	143.51	140.10	142.91	796,691	+0.38(+0.27%)
Mar 02, 2017	143.02	143.28	142.08	142.53	869,586	-0.58(-0.41%)

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.