Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	163.41	163.41	159.10	159.34	2,146,615	-3.72(-2.28%)
May 30, 2018	162.38	163.66	161.19	163.06	1,477,842	+0.70(+0.43%)
May 29, 2018	164.46	164.64	161.54	162.36	1,539,695	-3.12(-1.89%)
May 25, 2018		165.48	165.48	165.48	0	+0.05(+0.03%)
May 24, 2018	166.85	166.88	164.43	165.44	1,523,297	-1.17(-0.70%)
May 23, 2018	166.24	166.88	164.78	166.60	1,173,048	-0.14(-0.08%)
May 22, 2018	167.14	167.79	166.57	166.75	1,316,998	-0.20(-0.12%)
May 21, 2018	168.40	168.67	166.38	166.94	1,442,394	-0.58(-0.35%)
May 18, 2018	168.27	168.95	167.44	167.53	1,131,579	-0.79(-0.47%)
May 17, 2018	167.13	169.33	166.23	168.32	1,692,979	+1.66(+0.99%)
May 16, 2018	165.73	166.85	164.53	166.66	1,583,138	+1.03(+0.62%)
May 15, 2018	166.69	166.92	164.77	165.63	1,460,855	-1.39(-0.83%)
May 14, 2018	164.14	167.08	163.48	167.03	2,973,864	+3.58(+2.19%)
May 11, 2018	160.40	163.95	159.62	163.44	2,469,099	+2.51(+1.56%)
May 10, 2018	158.06	161.92	157.74	160.93	2,071,398	+1.39(+0.87%)
May 09, 2018	160.47	160.67	158.79	159.54	3,005,223	-1.05(-0.66%)
May 08, 2018	162.05	162.05	159.71	160.59	1,928,855	-1.78(-1.10%)
May 07, 2018	161.34	162.45	158.38	162.37	2,662,103	+1.34(+0.83%)
May 04, 2018	162.52	163.19	160.11	161.03	1,971,394	-1.61(-0.99%)
May 03, 2018	162.50	163.70	156.41	162.64	3,314,829	+0.49(+0.30%)
May 02, 2018	160.53	163.33	159.38	162.15	2,320,606	+1.21(+0.75%)
May 01, 2018	161.82	162.73	160.69	160.94	2,072,120	-0.71(-0.44%)
Apr 30, 2018	163.70	164.40	161.60	161.65	1,588,782	-2.00(-1.22%)
Apr 27, 2018	162.03	164.62	161.99	163.65	1,584,450	+1.69(+1.05%)
Apr 26, 2018	161.48	162.80	160.59	161.96	1,328,480	+0.42(+0.26%)
Apr 25, 2018	161.51	162.17	158.86	161.53	1,467,100	+0.39(+0.24%)
Apr 24, 2018	162.23	163.17	160.16	161.15	2,148,106	-1.00(-0.61%)
Apr 23, 2018	160.31	163.56	160.17	162.14	2,525,802	+2.27(+1.42%)
Apr 20, 2018	161.89	162.33	159.59	159.88	3,174,792	-1.68(-1.04%)
Apr 19, 2018	164.22	164.28	161.31	161.56	2,154,286	-3.27(-1.99%)
Apr 18, 2018	164.26	165.44	163.50	164.84	1,664,783	+0.78(+0.48%)
Apr 17, 2018	166.35	167.28	163.96	164.05	2,402,218	-0.66(-0.40%)
Apr 16, 2018	162.02	165.30	161.55	164.71	2,338,408	+3.23(+2.00%)
Apr 13, 2018	161.50	162.31	160.65	161.49	2,775,377	+1.03(+0.64%)
Apr 12, 2018	159.70	161.07	158.75	160.46	3,226,676	+1.47(+0.92%)
Apr 11, 2018	158.67	159.82	158.20	158.99	1,843,012	-0.80(-0.50%)
Apr 10, 2018	159.68	160.69	157.68	159.79	1,909,105	+1.80(+1.14%)
Apr 09, 2018	158.72	159.84	157.85	158.00	1,568,845	+0.11(+0.07%)
Apr 06, 2018	158.31	159.81	156.86	157.88	1,727,642	-1.14(-0.72%)
Apr 05, 2018	159.62	159.91	157.94	159.02	1,516,829	+0.23(+0.14%)
Apr 04, 2018	155.75	159.57	155.70	158.79	2,693,133	+0.88(+0.56%)
Apr 03, 2018	155.47	158.62	155.47	157.91	1,804,488	+3.01(+1.94%)
Apr 02, 2018	158.85	159.37	154.10	154.90	2,930,531	-2.91(-1.84%)
Mar 29, 2018		157.81	157.81	157.81	0	-0.55(-0.34%)
Mar 28, 2018	156.41	159.59	155.70	158.35	3,227,839	+2.62(+1.68%)
Mar 27, 2018	159.11	160.06	154.55	155.74	4,326,421	-2.95(-1.86%)
Mar 26, 2018	155.24	158.87	154.39	158.69	3,296,303	+4.40(+2.85%)
Mar 23, 2018	156.00	156.96	154.29	154.29	3,543,219	-1.26(-0.81%)
Mar 22, 2018	156.25	157.53	155.06	155.55	4,504,818	-1.61(-1.02%)
Mar 21, 2018	155.80	159.52	154.58	157.16	6,028,883	+1.93(+1.24%)
Mar 20, 2018	157.04	157.36	154.63	155.23	4,111,537	-1.35(-0.86%)
Mar 19, 2018	158.41	159.01	155.67	156.58	4,043,532	-2.10(-1.32%)
Mar 16, 2018	157.86	159.16	156.93	158.68	4,158,688	+1.66(+1.06%)
Mar 15, 2018	157.78	159.54	156.90	157.02	4,555,317	+0.02(+0.01%)
Mar 14, 2018	154.97	157.69	153.91	157.00	5,180,725	+2.34(+1.51%)
Mar 13, 2018	157.60	158.05	153.37	154.66	7,634,830	-2.75(-1.75%)
Mar 12, 2018	163.29	163.32	157.16	157.40	9,061,577	-5.69(-3.49%)
Mar 09, 2018	162.85	164.35	161.87	163.09	6,614,531	+1.32(+0.81%)
Mar 08, 2018	171.38	171.65	160.89	161.78	18,443,886	-20.93(-11.45%)
Mar 07, 2018		182.87		182.71	1,357,321	+0.11(+0.06%)
Mar 06, 2018	181.35	182.76	179.61	182.59	1,134,417	+1.68(+0.93%)
Mar 05, 2018		181.78	178.37	180.91	1,011,870	-0.68(-0.37%)
Mar 02, 2018	181.33	182.18	179.82	181.59	940,462	-0.34(-0.19%)

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.