Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	84.63	86.12	82.07	84.61	4,677,506	-3.25(-3.70%)
Jul 30, 2014	89.55	89.55	86.67	87.87	3,537,368	-1.06(-1.19%)
Jul 29, 2014	90.78	90.81	87.98	88.93	3,301,975	-2.11(-2.31%)
Jul 28, 2014	90.02	91.11	89.77	91.03	1,038,841	+1.04(+1.16%)
Jul 25, 2014	89.55	90.50	88.71	89.99	813,798	-0.93(-1.02%)
Jul 24, 2014	90.88	91.38	90.69	90.92	1,105,769	-0.05(-0.05%)
Jul 23, 2014	90.82	91.42	90.31	90.97	1,239,098	+0.39(+0.43%)
Jul 22, 2014	90.29	91.28	90.13	90.58	1,779,392	+0.81(+0.90%)
Jul 21, 2014	90.00	90.17	89.16	89.77	2,476,639	-0.74(-0.82%)
Jul 18, 2014	88.97	90.58	88.52	90.52	1,895,174	+1.72(+1.94%)
Jul 17, 2014	89.48	90.09	88.01	88.80	3,240,659	+0.50(+0.56%)
Jul 16, 2014	88.60	88.86	88.12	88.30	2,765,833	-0.08(-0.10%)
Jul 15, 2014	88.22	89.21	87.98	88.38	2,248,645	-0.16(-0.18%)
Jul 14, 2014	88.01	89.44	88.00	88.54	2,032,552	+0.81(+0.92%)
Jul 11, 2014	86.59	87.97	86.41	87.73	1,299,403	+1.00(+1.15%)
Jul 10, 2014	86.15	87.33	86.06	86.74	1,331,124	-0.21(-0.24%)
Jul 09, 2014	86.48	87.01	86.43	86.94	1,343,701	+0.56(+0.65%)
Jul 08, 2014	86.72	86.78	86.04	86.38	984,862	-0.48(-0.55%)
Jul 07, 2014	87.21	87.76	86.48	86.86	930,933	-1.16(-1.31%)
Jul 03, 2014	87.65	88.02	88.02	88.02	705,831	+0.77(+0.88%)
Jul 02, 2014	86.73	87.33	85.75	87.25	912,637	+0.21(+0.24%)
Jul 01, 2014	86.46	87.69	86.46	87.04	1,167,031	+0.61(+0.71%)
Jun 30, 2014	86.38	87.58	86.16	86.43	1,628,864	+0.05(+0.05%)
Jun 27, 2014	86.06	86.62	85.59	86.38	1,209,652	+0.54(+0.62%)
Jun 26, 2014	86.21	86.33	85.27	85.85	1,074,901	-0.71(-0.83%)
Jun 25, 2014	85.03	86.56	84.91	86.56	1,534,889	+1.72(+2.03%)
Jun 24, 2014	85.96	86.24	84.83	84.84	1,408,768	-1.11(-1.29%)
Jun 23, 2014	86.44	86.45	85.77	85.95	873,321	-0.38(-0.44%)
Jun 20, 2014	86.13	86.44	85.68	86.32	2,116,394	+0.46(+0.54%)
Jun 19, 2014	85.32	86.28	84.84	85.86	1,190,743	+0.74(+0.87%)
Jun 18, 2014	84.50	85.15	84.13	85.12	978,842	+0.55(+0.64%)
Jun 17, 2014	85.03	85.27	84.15	84.58	1,386,918	-0.66(-0.77%)
Jun 16, 2014	85.39	85.85	84.57	85.23	1,761,259	-0.30(-0.35%)
Jun 13, 2014	85.00	85.55	84.46	85.54	1,334,236	+0.26(+0.31%)
Jun 12, 2014	85.54	85.90	84.67	85.27	1,447,403	-0.68(-0.79%)
Jun 11, 2014	84.29	86.11	84.27	85.95	1,955,313	+1.52(+1.80%)
Jun 10, 2014	84.41	84.63	83.79	84.43	1,118,360	-0.46(-0.54%)
Jun 06, 2014	85.05	85.52	84.72	84.89	1,344,519	+0.04(+0.04%)
Jun 05, 2014	84.99	85.52	84.71	84.85	1,202,234	-0.11(-0.13%)
Jun 04, 2014	84.83	85.31	84.72	84.96	1,231,944	+0.01(+0.01%)
Jun 03, 2014	84.94	85.13	84.69	84.95	1,612,796	-0.05(-0.06%)
Jun 02, 2014	84.70	85.09	84.24	85.00	1,412,021	+0.63(+0.75%)
May 30, 2014	84.35	84.83	83.91	84.37	2,724,903	-0.30(-0.36%)
May 29, 2014	84.45	84.76	83.79	84.67	1,286,706	+0.59(+0.70%)
May 28, 2014	84.16	84.52	83.64	84.08	1,774,295	+0.33(+0.39%)
May 27, 2014	83.92	84.15	83.59	83.75	1,600,097	-0.11(-0.13%)
May 23, 2014	83.64	83.86	83.86	83.86	1,542,550	+0.13(+0.15%)
May 22, 2014	83.75	83.89	83.17	83.74	904,241	-0.07(-0.08%)
May 21, 2014	83.20	84.00	83.20	83.81	1,076,442	+0.74(+0.89%)
May 20, 2014	83.16	83.34	82.34	83.06	1,741,252	-0.07(-0.08%)
May 19, 2014	82.34	83.25	82.25	83.13	1,671,952	+0.91(+1.11%)
May 16, 2014	82.02	82.31	81.48	82.22	1,445,079	+0.03(+0.03%)
May 15, 2014	82.81	83.07	81.89	82.19	1,885,253	-0.87(-1.05%)
May 14, 2014	83.07	83.22	82.56	83.06	1,596,984	-0.01(-0.01%)
May 13, 2014	83.17	83.60	82.73	83.07	2,646,245	-0.12(-0.15%)
May 12, 2014	81.44	83.26	81.41	83.20	3,010,692	+1.92(+2.36%)
May 09, 2014	80.37	81.43	80.19	81.28	2,608,765	+0.84(+1.04%)
May 08, 2014	80.24	80.66	80.07	80.44	2,423,009	+0.22(+0.27%)
May 07, 2014	78.94	80.25	78.74	80.23	2,261,198	+1.41(+1.79%)
May 06, 2014	78.73	79.31	78.25	78.82	1,766,680	+0.08(+0.11%)
May 05, 2014	77.27	78.89	77.06	78.73	2,453,457	+1.05(+1.35%)
May 02, 2014	77.49	78.69	77.20	77.68	2,326,068	+0.57(+0.74%)

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.