Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	148.72	149.75	147.27	148.25	3,453,196	-0.32(-0.22%)
Jun 27, 2019	148.00	149.34	147.13	148.57	1,447,689	+0.92(+0.62%)
Jun 26, 2019	150.79	151.16	147.15	147.65	1,626,399	-2.98(-1.98%)
Jun 25, 2019	150.14	151.33	149.47	150.63	1,323,919	-0.36(-0.24%)
Jun 24, 2019	151.50	151.50	149.63	150.99	1,492,492	-0.65(-0.43%)
Jun 21, 2019	150.82	153.01	149.26	151.64	3,246,497	+1.32(+0.88%)
Jun 20, 2019	151.14	151.33	149.39	150.32	1,643,344	-0.42(-0.28%)
Jun 19, 2019	150.56	152.16	148.65	150.75	2,536,167	+0.34(+0.23%)
Jun 18, 2019	150.56	151.56	149.33	150.41	1,659,769	+0.69(+0.46%)
Jun 17, 2019	149.11	150.25	148.70	149.72	1,040,422	+0.66(+0.44%)
Jun 14, 2019	149.00	150.47	147.44	149.06	1,565,915	+0.28(+0.19%)
Jun 13, 2019	147.27	148.86	146.34	148.78	1,011,727	+1.92(+1.31%)
Jun 12, 2019	146.60	147.20	145.48	146.86	1,319,870	-0.27(-0.19%)
Jun 11, 2019	147.64	149.03	146.85	147.13	1,342,580	-0.18(-0.12%)
Jun 10, 2019	148.55	149.13	147.10	147.31	1,557,416	-0.87(-0.58%)
Jun 07, 2019	145.32	148.68	144.84	148.18	1,979,100	+3.53(+2.44%)
Jun 06, 2019	144.63	145.53	144.08	144.65	1,382,213	-0.09(-0.06%)
Jun 05, 2019	146.21	146.21	143.16	144.73	2,331,636	-0.22(-0.16%)
Jun 04, 2019	142.93	145.66	142.49	144.96	2,392,288	+3.43(+2.42%)
Jun 03, 2019	138.90	142.32	138.79	141.53	2,634,703	+2.25(+1.61%)
May 31, 2019	138.22	139.62	136.45	139.28	2,524,487	+0.03(+0.02%)
May 30, 2019	139.46	140.84	138.32	139.26	1,361,128	-0.40(-0.28%)
May 29, 2019	137.32	140.17	135.91	139.65	2,153,071	+1.81(+1.31%)
May 28, 2019	140.41	141.31	137.63	137.84	4,772,069	-2.81(-2.00%)
May 24, 2019	141.47	141.93	139.97	140.66	2,390,797	-0.50(-0.35%)
May 23, 2019	142.42	143.41	140.22	141.16	2,473,870	-2.65(-1.84%)
May 22, 2019	145.82	145.82	141.98	143.81	2,689,734	-1.72(-1.18%)
May 21, 2019	145.09	147.01	143.91	145.53	3,166,466	+0.93(+0.64%)
May 20, 2019	144.91	146.63	143.78	144.60	2,156,059	-1.12(-0.77%)
May 17, 2019	144.33	147.73	144.09	145.72	1,656,139	+1.01(+0.70%)
May 16, 2019	145.86	148.71	144.34	144.71	2,347,278	-1.39(-0.95%)
May 15, 2019	145.99	146.78	142.30	146.11	2,225,405	-0.02(-0.01%)
May 14, 2019	148.03	149.33	146.09	146.12	2,944,768	-1.91(-1.29%)
May 13, 2019	146.28	148.35	145.07	148.03	2,487,783	-1.05(-0.71%)
May 10, 2019	146.93	149.31	144.38	149.09	2,333,197	+2.43(+1.65%)
May 09, 2019	145.70	148.08	144.92	146.66	1,787,705	-0.61(-0.41%)
May 08, 2019	145.84	148.49	144.38	147.27	1,913,845	+1.27(+0.87%)
May 07, 2019	148.30	149.52	144.17	146.00	2,497,912	-3.43(-2.29%)
May 06, 2019	142.24	149.94	141.38	149.43	3,453,416	+5.62(+3.91%)
May 03, 2019	148.84	149.37	140.97	143.81	6,123,807	-5.07(-3.41%)
May 02, 2019	154.11	154.31	143.50	148.88	5,191,701	-3.56(-2.33%)
May 01, 2019	149.54	153.22	148.95	152.44	3,402,009	+2.97(+1.99%)
Apr 30, 2019	151.64	151.66	146.94	149.47	3,645,329	-1.72(-1.14%)
Apr 29, 2019	151.44	151.86	148.97	151.19	1,907,932	-0.25(-0.17%)
Apr 26, 2019	147.84	151.65	147.76	151.44	2,490,905	+3.89(+2.63%)
Apr 25, 2019	144.20	148.41	143.15	147.56	2,434,528	+2.44(+1.68%)
Apr 24, 2019	144.33	145.32	142.59	145.12	1,935,440	+0.38(+0.26%)
Apr 23, 2019	139.99	146.59	139.92	144.74	4,633,253	+5.49(+3.94%)
Apr 22, 2019	140.69	142.77	139.02	139.26	2,820,688	-0.95(-0.68%)
Apr 18, 2019	137.34	140.25	135.73	140.21	5,683,204	+3.30(+2.41%)
Apr 17, 2019	142.19	142.80	133.57	136.90	9,189,738	-5.22(-3.67%)
Apr 16, 2019	156.86	157.39	141.63	142.13	6,782,948	-12.03(-7.80%)
Apr 15, 2019	152.15	155.74	150.71	154.15	2,837,200	+3.03(+2.01%)
Apr 12, 2019	155.21	155.26	150.30	151.12	3,818,133	-3.21(-2.08%)
Apr 11, 2019	158.37	158.44	152.78	154.33	3,579,319	-3.94(-2.49%)
Apr 10, 2019	158.50	159.68	157.04	158.27	2,212,861	-0.88(-0.55%)
Apr 09, 2019	156.64	160.81	155.43	159.15	2,914,652	+1.63(+1.03%)
Apr 08, 2019	156.36	157.64	154.93	157.52	2,534,628	+1.19(+0.76%)
Apr 05, 2019	153.05	157.57	152.80	156.33	3,924,405	+4.38(+2.88%)
Apr 04, 2019	149.62	152.12	149.01	151.95	1,810,868	+2.33(+1.56%)
Apr 03, 2019	149.85	151.72	148.68	149.62	2,429,829	+0.36(+0.24%)
Apr 02, 2019	152.86	152.90	149.18	149.26	2,882,784	-3.06(-2.01%)