Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.923	4.946	4.851	4.881	2,694,725	-0.02(-0.47%)
Jun 27, 2003	4.951	4.992	4.882	4.904	1,936,252	-0.02(-0.42%)
Jun 26, 2003	4.909	4.937	4.874	4.925	1,680,115	+0.02(+0.32%)
Jun 25, 2003	4.960	5.019	4.890	4.909	2,550,147	-0.06(-1.13%)
Jun 24, 2003	4.939	4.986	4.878	4.965	2,548,223	+0.04(+0.72%)
Jun 23, 2003	5.053	5.069	4.913	4.930	2,716,844	-0.17(-3.28%)
Jun 20, 2003	5.095	5.136	5.043	5.097	4,768,182	+0.03(+0.60%)
Jun 19, 2003	5.041	5.074	5.010	5.067	7,179,842	+0.03(+0.52%)
Jun 18, 2003	5.090	5.092	4.964	5.041	4,286,683	-0.02(-0.33%)
Jun 17, 2003	4.939	5.058	4.903	5.058	7,415,462	+0.14(+2.92%)
Jun 16, 2003	4.873	4.940	4.783	4.914	6,688,406	+0.04(+0.85%)
Jun 13, 2003	4.987	5.012	4.856	4.873	5,307,383	-0.13(-2.58%)
Jun 12, 2003	5.147	5.199	4.945	5.001	6,718,219	-0.16(-3.04%)
Jun 11, 2003	5.131	5.164	5.078	5.159	4,380,290	-0.01(-0.10%)
Jun 10, 2003	5.220	5.259	5.046	5.164	5,105,103	-0.07(-1.35%)
Jun 09, 2003	5.347	5.383	5.189	5.234	5,078,175	-0.11(-2.08%)
Jun 06, 2003	5.397	5.470	5.320	5.346	3,225,271	-0.06(-1.13%)
Jun 05, 2003	5.369	5.477	5.369	5.407	3,665,415	-0.07(-1.27%)
Jun 04, 2003	5.345	5.485	5.324	5.477	4,265,846	+0.13(+2.37%)
Jun 03, 2003	5.457	5.510	5.240	5.350	10,257,009	-0.27(-4.72%)
Jun 02, 2003	5.849	5.970	5.506	5.615	9,414,868	-0.22(-3.74%)
May 30, 2003	5.729	5.833	5.720	5.833	4,168,713	+0.12(+2.11%)
May 29, 2003	5.825	5.865	5.676	5.713	2,872,962	-0.12(-1.98%)
May 28, 2003	5.818	5.874	5.802	5.828	2,520,975	+0.03(+0.50%)
May 27, 2003	5.664	5.799	5.637	5.799	2,108,079	+0.11(+1.96%)
May 23, 2003	5.716	5.735	5.647	5.688	1,996,199	-0.05(-0.83%)
May 22, 2003	5.730	5.818	5.696	5.736	3,100,568	+0.01(+0.09%)
May 21, 2003	5.635	5.771	5.617	5.730	4,657,905	+0.10(+1.70%)
May 20, 2003	5.563	5.709	5.542	5.635	4,449,213	+0.12(+2.24%)
May 19, 2003	5.605	5.631	5.511	5.511	2,937,077	-0.14(-2.50%)
May 16, 2003	5.505	5.662	5.459	5.652	4,543,141	+0.14(+2.62%)
May 15, 2003	5.542	5.544	5.433	5.508	2,939,962	+0.02(+0.32%)
May 14, 2003	5.397	5.506	5.395	5.490	2,730,308	+0.09(+1.73%)
May 13, 2003	5.354	5.442	5.334	5.397	2,386,976	+0.04(+0.80%)
May 12, 2003	5.350	5.393	5.303	5.354	4,628,092	+0.00(+0.08%)
May 09, 2003	5.407	5.438	5.335	5.350	3,911,935	-0.06(-1.02%)
May 08, 2003	5.516	5.526	5.384	5.405	2,954,388	-0.11(-2.00%)
May 07, 2003	5.552	5.587	5.499	5.515	3,299,002	-0.04(-0.66%)
May 06, 2003	5.355	5.609	5.307	5.552	6,165,874	+0.20(+3.69%)
May 05, 2003	5.273	5.399	5.260	5.354	4,974,630	+0.07(+1.40%)
May 02, 2003	5.407	5.491	5.092	5.280	14,461,947	-0.30(-5.35%)
May 01, 2003	5.439	5.610	5.323	5.579	6,703,793	+0.14(+2.58%)
Apr 30, 2003	5.265	5.491	5.254	5.438	4,631,618	+0.20(+3.81%)
Apr 29, 2003	5.258	5.276	5.160	5.239	3,261,175	+0.00(+0.08%)
Apr 28, 2003	5.082	5.239	5.079	5.234	2,550,788	+0.15(+3.05%)
Apr 25, 2003	5.178	5.199	5.074	5.079	2,246,565	-0.11(-2.05%)
Apr 24, 2003	5.202	5.241	5.041	5.186	4,566,542	+0.06(+1.20%)
Apr 23, 2003	5.100	5.131	4.990	5.124	2,537,003	+0.05(+0.96%)
Apr 22, 2003	4.893	5.077	4.836	5.075	3,569,244	+0.18(+3.72%)
Apr 21, 2003	4.965	4.982	4.877	4.893	2,721,011	-0.06(-1.24%)
Apr 17, 2003	4.900	4.955	4.880	4.955	2,663,629	+0.08(+1.64%)
Apr 16, 2003	5.053	5.081	4.861	4.875	4,013,556	-0.16(-3.16%)
Apr 15, 2003	4.939	5.045	4.831	5.034	1,989,146	+0.09(+1.92%)
Apr 14, 2003	4.885	4.943	4.867	4.939	2,156,805	+0.05(+1.11%)
Apr 11, 2003	4.888	4.977	4.857	4.885	1,533,614	-0.00(-0.04%)
Apr 10, 2003	4.853	4.903	4.751	4.887	3,644,899	+0.03(+0.71%)
Apr 09, 2003	4.929	5.001	4.813	4.853	2,238,551	-0.07(-1.52%)
Apr 08, 2003	4.995	5.011	4.904	4.928	2,697,610	-0.07(-1.33%)
Apr 07, 2003	5.111	5.171	4.991	4.994	2,342,416	-0.02(-0.37%)
Apr 04, 2003	4.983	5.024	4.949	5.013	3,315,031	+0.06(+1.13%)
Apr 03, 2003	4.903	4.989	4.843	4.957	3,241,620	+0.05(+1.10%)
Apr 02, 2003	4.864	4.938	4.854	4.903	2,192,068	+0.08(+1.73%)

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.