Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.71	23.00	22.23	22.54	4,878,983	-0.15(-0.66%)
Jun 29, 2009	23.07	23.29	22.33	22.69	4,543,694	-0.39(-1.70%)
Jun 26, 2009	23.30	23.49	22.81	23.09	3,747,460	-0.29(-1.24%)
Jun 25, 2009	23.06	23.96	23.06	23.38	7,109,759	+1.19(+5.36%)
Jun 24, 2009	22.67	22.88	22.06	22.19	5,118,162	-0.16(-0.71%)
Jun 23, 2009	22.44	22.69	22.05	22.35	3,714,567	-0.04(-0.17%)
Jun 22, 2009	23.01	23.46	22.08	22.38	7,021,354	-1.24(-5.23%)
Jun 19, 2009	22.63	23.80	22.52	23.62	12,241,725	+1.48(+6.68%)
Jun 18, 2009	20.57	22.22	20.52	22.14	8,694,177	+1.70(+8.33%)
Jun 17, 2009	20.07	20.86	19.75	20.44	6,139,556	+0.28(+1.39%)
Jun 16, 2009	19.00	20.57	18.97	20.16	7,559,407	+1.07(+5.59%)
Jun 15, 2009	19.10	19.44	18.86	19.09	4,000,473	-0.46(-2.35%)
Jun 12, 2009	19.31	19.80	18.91	19.55	4,354,550	-0.01(-0.05%)
Jun 11, 2009	18.94	19.76	18.72	19.56	5,089,981	+0.40(+2.10%)
Jun 10, 2009	19.34	19.90	18.88	19.16	5,094,651	+0.06(+0.29%)
Jun 09, 2009	20.17	20.19	18.58	19.10	9,822,450	-0.80(-4.04%)
Jun 08, 2009	20.39	20.63	19.75	19.90	7,550,746	-1.47(-6.87%)
Jun 05, 2009	21.98	22.08	21.21	21.37	2,843,607	-0.22(-1.00%)
Jun 04, 2009	21.96	22.30	21.05	21.59	4,138,363	-0.12(-0.56%)
Jun 03, 2009	20.91	21.80	20.75	21.71	5,771,355	-0.24(-1.11%)
Jun 02, 2009	21.35	22.49	21.15	21.95	4,868,203	+0.32(+1.47%)
Jun 01, 2009	21.01	21.97	20.81	21.64	5,580,999	+0.89(+4.29%)
May 29, 2009	20.45	20.87	19.84	20.75	5,052,583	+0.26(+1.28%)
May 28, 2009	19.22	20.77	19.22	20.48	8,330,939	+1.46(+7.67%)
May 27, 2009	19.01	19.69	18.89	19.02	3,902,592	-0.13(-0.68%)
May 26, 2009	18.51	19.34	18.08	19.16	3,992,023	+0.51(+2.71%)
May 22, 2009	19.32	19.62	18.61	18.65	3,425,518	-0.76(-3.91%)
May 21, 2009	19.29	20.34	19.14	19.41	4,701,461	-0.19(-0.96%)
May 20, 2009	19.91	20.57	19.51	19.60	3,458,655	-0.06(-0.29%)
May 19, 2009	20.09	20.51	19.60	19.65	3,848,454	-0.44(-2.19%)
May 18, 2009	20.49	20.50	19.43	20.09	5,847,058	-0.18(-0.88%)
May 15, 2009	20.41	21.50	20.10	20.27	4,789,292	-0.19(-0.92%)
May 14, 2009	20.34	20.80	19.67	20.46	5,683,556	+0.61(+3.06%)
May 13, 2009	19.86	20.83	19.46	19.85	5,238,698	-0.27(-1.35%)
May 12, 2009	20.24	20.59	19.56	20.12	3,314,097	+0.07(+0.33%)
May 11, 2009	22.24	22.24	20.00	20.05	6,058,370	-2.11(-9.50%)
May 08, 2009	22.00	23.05	21.96	22.16	7,654,480	+1.25(+6.00%)
May 07, 2009	18.98	21.98	18.86	20.91	11,364,266	+2.12(+11.31%)
May 06, 2009	18.25	18.86	17.80	18.78	5,506,390	+0.79(+4.37%)
May 05, 2009	18.25	18.70	17.80	18.00	6,101,513	-0.07(-0.41%)
May 04, 2009	17.65	18.07	17.64	18.07	5,234,946	-0.17(-0.92%)
May 01, 2009	18.48	18.72	18.08	18.24	3,121,268	-0.21(-1.12%)
Apr 30, 2009	18.53	19.77	18.11	18.44	6,126,386	-0.99(-5.10%)
Apr 29, 2009	19.03	19.95	18.56	19.44	4,067,581	+0.36(+1.86%)
Apr 28, 2009	18.09	19.82	18.09	19.08	4,727,585	+0.83(+4.56%)
Apr 27, 2009	18.80	19.46	18.24	18.25	3,966,486	-0.07(-0.41%)
Apr 24, 2009	18.21	18.85	17.93	18.32	2,902,993	+0.01(+0.05%)
Apr 23, 2009	18.83	19.20	17.73	18.31	3,078,313	-0.42(-2.25%)
Apr 22, 2009	18.46	19.20	18.26	18.73	2,553,237	-0.09(-0.50%)
Apr 21, 2009	19.04	19.52	18.17	18.83	3,140,072	+0.07(+0.35%)
Apr 20, 2009	19.72	19.98	18.69	18.76	3,474,297	-1.27(-6.35%)
Apr 17, 2009	20.01	20.40	19.49	20.04	3,999,792	+0.18(+0.90%)
Apr 16, 2009	19.30	20.25	18.81	19.86	7,586,897	+0.44(+2.26%)
Apr 15, 2009	18.28	19.46	18.26	19.42	6,369,119	+1.11(+6.08%)
Apr 14, 2009	18.57	19.07	18.22	18.30	3,815,449	-0.81(-4.26%)
Apr 13, 2009	19.19	19.94	19.00	19.12	4,734,758	-0.02(-0.10%)
Apr 09, 2009	18.16	19.31	18.08	19.14	5,499,753	+1.33(+7.46%)
Apr 08, 2009	17.11	18.02	16.83	17.81	5,239,188	+1.10(+6.61%)
Apr 07, 2009	16.37	17.18	15.81	16.70	5,581,465	-0.05(-0.28%)
Apr 06, 2009	16.97	17.77	16.57	16.75	4,253,553	-0.41(-2.40%)
Apr 03, 2009	17.40	17.79	16.63	17.16	4,536,794	-0.24(-1.40%)
Apr 02, 2009	17.25	18.01	17.11	17.41	5,188,153	+0.66(+3.97%)

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.